Direxion Daily Homebuilders

NAIL
🏛️ États-Unis →
72.83
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 120.40 125.12 118.84 123.80 0.1M
2021-12-30 125.00 125.39 120.10 120.48 0.3M
2021-12-29 118.91 124.74 118.34 123.75 0.2M
2021-12-28 117.50 121.42 117.50 119.39 0.2M
2021-12-27 114.09 117.59 112.37 117.47 0.3M
2021-12-23 113.21 114.37 111.81 112.60 0.4M
2021-12-22 105.27 112.30 105.27 112.04 0.3M
2021-12-21 100.63 105.56 99.92 105.46 0.2M
2021-12-20 98.82 99.98 92.95 97.89 0.3M
2021-12-17 108.47 109.47 101.76 102.87 0.4M
2021-12-16 115.80 116.21 109.82 110.62 0.3M
2021-12-15 112.51 118.66 109.58 118.51 0.3M
2021-12-14 114.75 116.00 110.49 112.36 0.3M
2021-12-13 126.23 127.84 117.41 117.86 0.3M
2021-12-10 123.03 125.98 120.10 125.91 0.2M
2021-12-09 121.73 125.93 119.61 120.58 0.2M
2021-12-08 121.60 123.34 118.86 121.86 0.2M
2021-12-07 120.00 121.70 117.40 119.37 0.3M
2021-12-06 112.50 117.64 110.46 116.16 0.3M
2021-12-03 111.09 112.61 105.23 108.05 0.4M
2021-12-02 99.57 111.05 98.70 109.41 0.4M
2021-12-01 99.97 104.68 97.50 97.61 0.3M
2021-11-30 99.44 104.18 94.50 95.81 0.4M
2021-11-29 104.33 104.33 98.44 101.47 0.2M
2021-11-26 101.94 105.26 98.55 101.11 0.3M
2021-11-24 107.70 108.84 106.22 107.68 0.1M
2021-11-23 105.79 109.18 102.92 108.87 0.2M
2021-11-22 108.92 112.00 106.49 106.82 0.3M
2021-11-19 106.13 112.91 105.99 107.58 0.3M
2021-11-18 107.39 108.20 104.47 106.44 0.2M
2021-11-17 104.09 106.69 102.30 106.16 0.3M
2021-11-16 100.00 105.71 99.01 104.08 0.4M
2021-11-15 101.00 101.05 98.10 98.65 0.3M
2021-11-12 96.85 100.64 95.65 100.45 0.3M
2021-11-11 94.66 96.52 93.72 95.61 0.2M
2021-11-10 97.00 99.87 92.22 93.18 0.5M
2021-11-09 93.50 100.00 93.38 98.78 0.6M
2021-11-08 92.73 94.00 90.29 92.11 0.3M
2021-11-05 89.60 93.11 89.00 91.67 0.4M
2021-11-04 87.30 92.57 86.81 87.82 0.5M
2021-11-03 83.18 88.55 82.91 85.89 0.6M
2021-11-02 85.91 86.13 82.16 83.00 0.3M
2021-11-01 84.01 86.36 81.38 86.05 0.3M
2021-10-29 83.24 86.20 82.41 83.32 0.2M
2021-10-28 81.80 85.07 81.60 84.10 0.2M
2021-10-27 81.97 88.44 80.70 80.75 0.6M
2021-10-26 82.96 83.82 80.32 81.68 0.3M
2021-10-25 81.42 84.48 80.45 82.96 0.3M
2021-10-22 81.73 84.64 81.06 81.31 0.4M
2021-10-21 80.54 81.75 79.45 81.66 0.3M
2021-10-20 77.95 82.46 77.49 81.44 0.8M
2021-10-19 78.42 78.63 76.40 77.48 0.3M
2021-10-18 73.66 78.09 73.14 77.87 0.4M
2021-10-15 76.19 77.95 74.19 74.24 0.5M
2021-10-14 71.37 75.68 71.31 75.50 0.6M
2021-10-13 68.85 70.84 68.22 69.95 0.3M
2021-10-12 68.18 70.13 67.39 68.74 0.3M
2021-10-11 68.06 69.98 67.60 67.85 0.3M
2021-10-08 69.75 70.15 67.42 68.02 0.4M
2021-10-07 68.74 72.01 68.54 69.77 0.5M
2021-10-06 64.19 67.91 63.77 66.96 0.4M
2021-10-05 66.17 67.52 64.75 65.58 0.4M
2021-10-04 65.67 66.90 64.59 65.49 0.3M
2021-10-01 66.71 67.81 64.10 66.16 0.5M
2021-09-30 72.74 73.28 65.22 65.36 0.8M
2021-09-29 71.12 73.61 70.91 71.60 0.5M
2021-09-28 75.05 75.63 69.50 70.12 0.7M
2021-09-27 73.79 77.08 72.64 76.56 0.3M
2021-09-24 74.18 75.90 72.50 74.71 0.3M
2021-09-23 76.47 77.56 74.92 75.10 0.3M
2021-09-22 74.63 77.90 74.26 75.05 0.4M
2021-09-21 74.05 75.01 70.95 73.12 0.4M
2021-09-20 74.56 77.22 70.74 73.92 0.7M
2021-09-17 78.74 80.33 77.57 79.52 0.3M
2021-09-16 76.18 80.81 76.18 79.09 0.4M
2021-09-15 76.01 77.07 73.27 76.72 0.4M
2021-09-14 80.09 80.53 74.49 75.47 0.5M
2021-09-13 81.29 81.29 76.51 78.86 0.4M
2021-09-10 81.60 82.82 79.00 79.17 0.4M
2021-09-09 80.33 82.00 78.74 80.13 0.3M
2021-09-08 82.78 83.52 79.91 80.33 0.6M
2021-09-07 88.00 89.09 84.93 85.53 0.3M
2021-09-03 91.07 91.11 86.38 88.52 0.3M
2021-09-02 92.24 93.15 90.20 91.31 0.2M
2021-09-01 89.98 91.67 87.91 91.43 0.3M
2021-08-31 91.12 91.96 86.98 89.13 0.3M
2021-08-30 92.50 92.56 89.86 90.75 0.3M
2021-08-27 88.23 93.04 87.51 91.41 0.4M
2021-08-26 90.45 91.00 86.04 87.39 0.4M
2021-08-25 88.61 92.50 87.97 90.89 0.5M
2021-08-24 85.77 91.16 84.65 88.21 0.5M
2021-08-23 86.60 86.78 81.50 84.70 0.4M
2021-08-20 81.11 86.36 80.30 85.55 0.3M
2021-08-19 78.77 82.38 78.06 81.05 0.3M
2021-08-18 81.56 85.80 80.00 82.00 0.4M
2021-08-17 89.21 89.21 80.00 82.44 0.6M
2021-08-16 89.42 94.42 87.90 92.22 0.4M
2021-08-13 91.48 92.61 88.62 90.97 0.3M
2021-08-12 93.00 95.24 89.63 91.09 0.5M
2021-08-11 86.91 93.12 85.32 93.04 0.7M
2021-08-10 82.87 88.28 82.16 85.89 0.4M
2021-08-09 84.00 85.14 81.64 82.74 0.2M
2021-08-06 86.14 88.46 83.37 84.26 0.3M
2021-08-05 85.48 88.10 84.70 86.05 0.2M
2021-08-04 86.83 88.65 84.50 84.51 0.3M
2021-08-03 85.49 88.28 83.26 88.20 0.3M
2021-08-02 86.00 87.15 84.60 84.86 0.3M
2021-07-30 83.27 87.25 82.82 84.41 0.5M
2021-07-29 78.50 85.86 78.10 84.89 1.2M
2021-07-28 78.33 79.90 75.68 76.78 0.4M
2021-07-27 76.50 78.50 73.99 78.16 0.5M
2021-07-26 79.31 80.80 76.69 77.58 0.4M
2021-07-23 75.60 80.52 75.04 80.19 0.9M
2021-07-22 73.12 74.87 70.86 74.27 0.4M
2021-07-21 73.00 76.13 72.39 75.68 0.5M
2021-07-20 67.50 72.81 66.84 72.20 0.6M
2021-07-19 65.00 68.80 63.98 67.08 0.6M
2021-07-16 70.15 71.85 67.60 67.88 0.5M
2021-07-15 68.75 70.45 67.47 69.45 0.4M
2021-07-14 70.45 71.84 68.63 69.54 0.5M
2021-07-13 73.95 74.00 68.99 69.36 0.8M
2021-07-12 74.40 75.25 72.79 74.91 0.4M
2021-07-09 75.01 77.01 74.29 75.28 0.4M
2021-07-08 75.29 76.80 71.33 72.93 0.8M
2021-07-07 77.02 81.76 76.75 80.70 0.5M
2021-07-06 80.47 80.56 73.80 76.94 0.6M
2021-07-02 82.81 83.01 79.80 80.55 0.4M
2021-07-01 78.15 82.61 77.26 82.13 0.8M
2021-06-30 77.29 78.46 76.16 77.87 0.3M
2021-06-29 76.18 80.23 76.18 77.65 0.6M
2021-06-28 74.69 76.29 73.39 75.77 0.5M
2021-06-25 74.20 75.39 73.28 74.34 0.4M
2021-06-24 74.15 74.44 71.29 73.85 0.5M
2021-06-23 75.96 75.97 71.35 73.54 0.5M
2021-06-22 74.96 76.13 73.47 75.74 0.4M
2021-06-21 72.61 75.25 72.43 74.57 0.6M
2021-06-18 69.36 74.40 69.00 71.96 0.6M
2021-06-17 69.17 72.72 67.57 70.83 0.7M
2021-06-16 72.96 73.11 68.75 69.55 0.6M
2021-06-15 71.85 73.68 70.81 72.96 0.4M
2021-06-14 75.20 75.20 70.32 71.93 0.6M
2021-06-11 72.90 75.46 72.90 74.42 0.5M
2021-06-10 79.25 79.25 71.75 72.38 1.2M
2021-06-09 83.50 83.63 78.11 78.45 0.5M
2021-06-08 83.00 83.57 81.32 82.99 0.3M
2021-06-07 82.94 83.46 80.05 81.57 0.3M
2021-06-04 81.64 83.11 78.70 82.80 0.4M
2021-06-03 80.84 81.28 77.53 80.04 0.7M
2021-06-02 87.96 87.96 82.64 83.21 0.6M
2021-06-01 89.47 90.71 85.56 87.53 0.4M
2021-05-28 89.45 90.57 85.89 87.80 0.5M
2021-05-27 88.56 89.50 87.14 88.21 0.5M
2021-05-26 84.22 88.26 84.01 87.24 0.6M
2021-05-25 80.94 85.59 80.94 83.08 1.0M
2021-05-24 80.62 81.30 79.51 79.89 0.4M
2021-05-21 82.77 84.63 78.48 78.93 0.6M
2021-05-20 79.57 82.44 78.90 81.01 0.6M
2021-05-19 75.66 80.64 73.95 79.53 1.1M
2021-05-18 88.45 89.42 81.56 81.66 0.7M
2021-05-17 90.35 90.86 84.45 88.40 0.6M
2021-05-14 92.07 92.82 89.39 91.66 0.7M
2021-05-13 85.57 90.17 82.92 88.96 1.2M
2021-05-12 97.00 97.08 80.12 80.86 1.3M
2021-05-11 104.52 106.38 95.14 98.20 1.2M
2021-05-10 109.88 117.65 108.79 110.94 0.8M
2021-05-07 104.90 110.85 102.00 110.73 0.6M
2021-05-06 105.00 106.00 100.68 104.56 0.3M
2021-05-05 106.00 106.07 100.46 104.11 0.4M
2021-05-04 99.99 104.60 99.06 104.50 0.5M
2021-05-03 97.90 103.55 97.53 102.11 0.5M
2021-04-30 98.64 99.14 94.01 95.56 0.4M
2021-04-29 97.66 101.40 96.90 100.36 0.6M
2021-04-28 96.62 96.62 94.13 95.61 0.2M
2021-04-27 95.80 99.44 95.46 96.23 0.4M
2021-04-26 91.86 94.62 91.66 94.51 0.3M
2021-04-23 88.00 92.30 86.64 91.34 0.4M
2021-04-22 88.09 88.57 84.30 87.11 0.4M
2021-04-21 84.51 88.59 84.01 88.08 0.4M
2021-04-20 92.65 93.46 81.26 85.03 0.7M
2021-04-19 95.51 95.59 90.65 92.65 0.4M
2021-04-16 89.14 96.00 89.14 94.88 0.7M
2021-04-15 88.93 90.30 87.70 88.10 0.3M
2021-04-14 87.53 89.54 86.77 87.13 0.3M
2021-04-13 89.54 89.95 84.56 87.57 0.4M
2021-04-12 88.42 89.88 87.43 89.55 0.2M
2021-04-09 81.89 88.77 81.19 88.63 0.5M
2021-04-08 84.51 84.76 80.99 82.10 0.2M
2021-04-07 87.20 87.40 82.68 83.20 0.3M
2021-04-06 85.43 87.76 83.92 86.67 0.3M
2021-04-05 84.83 85.30 81.69 85.09 0.3M
2021-04-01 78.05 82.10 78.00 82.10 0.4M
2021-03-31 78.30 79.30 76.29 77.13 0.3M
2021-03-30 73.05 78.46 72.09 77.35 0.4M
2021-03-29 77.79 81.87 73.43 73.94 0.6M
2021-03-26 71.86 79.53 71.20 79.38 1.1M
2021-03-25 64.00 71.85 62.61 71.37 0.7M
2021-03-24 66.37 70.10 65.40 65.45 0.3M
2021-03-23 68.49 70.33 64.20 65.18 0.4M
2021-03-22 69.68 70.62 66.22 69.56 0.4M
2021-03-19 66.31 69.91 64.25 68.16 0.5M
2021-03-18 73.77 73.77 65.55 66.12 0.8M
2021-03-17 66.31 75.82 64.81 75.63 0.8M
2021-03-16 70.33 72.86 67.80 67.82 0.5M
2021-03-15 65.48 70.00 64.21 69.99 0.4M
2021-03-12 65.00 66.47 62.46 65.37 0.6M
2021-03-11 68.71 70.37 66.67 67.81 0.6M
2021-03-10 63.73 69.33 62.70 67.61 1.0M
2021-03-09 63.58 65.43 61.87 62.31 0.4M
2021-03-08 58.32 63.99 58.26 61.63 1.0M
2021-03-05 53.00 58.60 49.39 58.36 1.1M
2021-03-04 54.31 56.90 47.30 51.46 0.8M
2021-03-03 58.34 58.34 54.06 54.06 0.5M
2021-03-02 58.18 59.99 56.60 59.27 0.3M
2021-03-01 57.55 60.20 57.00 58.08 0.4M
2021-02-26 54.21 57.27 52.51 55.65 0.6M
2021-02-25 61.25 61.25 51.90 52.51 1.4M
2021-02-24 59.33 62.28 55.55 62.04 0.6M
2021-02-23 59.00 60.96 54.65 60.52 0.6M
2021-02-22 63.58 63.58 60.25 60.48 0.4M
2021-02-19 63.06 65.24 62.65 64.15 0.4M
2021-02-18 61.96 63.10 60.78 61.67 0.3M
2021-02-17 62.64 63.53 59.64 62.90 0.5M
2021-02-16 70.00 70.17 62.93 63.37 1.0M
2021-02-12 70.00 71.62 68.87 69.40 0.3M
2021-02-11 69.91 72.24 68.85 70.85 0.5M
2021-02-10 69.84 70.68 65.27 68.85 0.7M
2021-02-09 70.01 71.00 67.71 68.75 0.4M
2021-02-08 65.97 70.98 65.90 70.95 0.8M
2021-02-05 61.76 65.31 60.52 65.10 1.1M
2021-02-04 58.13 61.28 56.86 60.25 0.5M
2021-02-03 58.36 59.54 56.46 58.05 0.4M
2021-02-02 57.15 59.05 55.29 58.32 0.6M
2021-02-01 54.83 56.58 52.26 56.28 0.4M
2021-01-29 55.22 56.50 51.42 53.57 0.8M
2021-01-28 56.63 57.18 53.78 56.38 0.5M
2021-01-27 57.26 60.01 54.47 56.04 0.6M
2021-01-26 64.37 67.05 59.25 60.19 0.7M
2021-01-25 62.15 66.12 61.23 63.28 0.6M
2021-01-22 59.07 62.70 57.72 62.42 0.6M
2021-01-21 59.60 62.58 59.16 60.69 0.8M
2021-01-20 52.00 59.59 51.98 58.19 1.6M
2021-01-19 49.82 51.95 49.64 51.62 0.6M
2021-01-15 47.34 49.48 46.66 48.80 0.5M
2021-01-14 48.37 49.41 47.40 48.02 0.4M
2021-01-13 48.58 51.60 47.65 47.76 0.7M
2021-01-12 46.85 48.18 45.85 48.07 0.5M
2021-01-11 43.70 47.83 42.96 46.85 0.7M
2021-01-08 48.88 49.20 43.70 44.61 1.2M
2021-01-07 45.21 48.77 44.91 48.39 1.0M
2021-01-06 42.33 45.00 41.26 44.48 0.9M
2021-01-05 43.41 44.40 42.45 43.35 0.6M
2021-01-04 46.73 47.08 41.65 43.83 1.1M