Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
6.73
-0.29 (-4.13%)
At close: Apr 25, 2025, 4:00 PM
6.72
-0.01 (-0.15%)
After-hours: Apr 25, 2025, 5:17 PM EDT
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.00 | 7.07 | 6.66 | 6.73 | 6.73 | -4.20% | 15,791,327 |
| Apr 24, 2025 | 7.23 | 7.25 | 7.00 | 7.02 | 7.02 | -3.70% | 10,125,462 |
| Apr 23, 2025 | 7.13 | 7.33 | 7.12 | 7.29 | 7.29 | -3.57% | 16,767,631 |
| Apr 22, 2025 | 7.57 | 7.70 | 7.49 | 7.56 | 7.56 | -2.20% | 14,190,914 |
| Apr 21, 2025 | 7.59 | 7.86 | 7.55 | 7.73 | 7.73 | 4.60% | 13,127,141 |
| Apr 17, 2025 | 7.18 | 7.49 | 7.18 | 7.39 | 7.39 | 2.92% | 12,855,685 |
| Apr 16, 2025 | 7.18 | 7.41 | 7.04 | 7.18 | 7.18 | 7.00% | 14,626,793 |
| Apr 15, 2025 | 6.79 | 6.82 | 6.63 | 6.71 | 6.71 | -1.40% | 11,908,091 |
| Apr 14, 2025 | 6.58 | 6.91 | 6.58 | 6.81 | 6.81 | 0.07% | 10,633,446 |
| Apr 11, 2025 | 6.94 | 7.02 | 6.76 | 6.80 | 6.80 | -2.86% | 21,648,383 |
| Apr 10, 2025 | 6.90 | 7.27 | 6.82 | 7.00 | 7.00 | 5.74% | 16,501,265 |
| Apr 9, 2025 | 7.92 | 8.01 | 6.56 | 6.62 | 6.62 | -18.27% | 29,242,734 |
| Apr 8, 2025 | 7.51 | 8.28 | 7.35 | 8.10 | 8.10 | 1.12% | 16,751,733 |
| Apr 7, 2025 | 8.90 | 8.99 | 7.67 | 8.01 | 8.01 | -3.61% | 21,508,874 |
| Apr 4, 2025 | 7.96 | 8.48 | 7.87 | 8.31 | 8.31 | 7.50% | 23,856,536 |
| Apr 3, 2025 | 7.62 | 7.75 | 7.49 | 7.73 | 7.73 | 7.81% | 18,696,890 |
| Apr 2, 2025 | 7.38 | 7.41 | 7.07 | 7.17 | 7.17 | -0.14% | 14,991,758 |
| Apr 1, 2025 | 7.30 | 7.44 | 7.18 | 7.18 | 7.18 | -1.51% | 16,732,674 |
| Mar 31, 2025 | 7.51 | 7.62 | 7.27 | 7.29 | 7.29 | 0.83% | 18,471,584 |
| Mar 28, 2025 | 7.09 | 7.26 | 7.01 | 7.23 | 7.23 | 1.69% | 17,407,737 |
| Mar 27, 2025 | 7.11 | 7.15 | 6.92 | 7.11 | 7.11 | 2.30% | 18,873,649 |
| Mar 26, 2025 | 6.70 | 7.02 | 6.69 | 6.95 | 6.95 | 5.78% | 13,974,741 |
| Mar 25, 2025 | 6.58 | 6.67 | 6.55 | 6.57 | 6.57 | -0.30% | 8,928,653 |
| Mar 24, 2025 | 6.67 | 6.71 | 6.54 | 6.59 | 6.54 | -3.09% | 12,721,463 |
| Mar 21, 2025 | 6.84 | 6.93 | 6.78 | 6.80 | 6.75 | 0.74% | 10,997,939 |
| Mar 20, 2025 | 6.87 | 6.87 | 6.65 | 6.75 | 6.70 | -0.74% | 15,318,817 |
| Mar 19, 2025 | 6.82 | 6.91 | 6.63 | 6.80 | 6.75 | -1.78% | 15,462,205 |
| Mar 18, 2025 | 6.79 | 6.98 | 6.72 | 6.92 | 6.87 | 3.33% | 19,403,462 |
| Mar 17, 2025 | 6.52 | 6.78 | 6.51 | 6.70 | 6.65 | 1.82% | 15,002,288 |
| Mar 14, 2025 | 6.76 | 6.79 | 6.57 | 6.58 | 6.53 | -5.05% | 13,365,439 |
| Mar 13, 2025 | 6.86 | 7.05 | 6.81 | 6.93 | 6.88 | 0.14% | 17,542,048 |
| Mar 12, 2025 | 7.04 | 7.12 | 6.87 | 6.92 | 6.87 | -6.49% | 17,200,451 |
| Mar 11, 2025 | 7.52 | 7.68 | 7.16 | 7.40 | 7.34 | -1.73% | 15,639,384 |
| Mar 10, 2025 | 7.35 | 7.63 | 7.22 | 7.53 | 7.47 | 5.17% | 20,098,049 |
| Mar 7, 2025 | 7.25 | 7.49 | 7.11 | 7.16 | 7.11 | -1.78% | 17,186,178 |
| Mar 6, 2025 | 7.13 | 7.32 | 7.02 | 7.29 | 7.24 | 5.65% | 15,957,972 |
| Mar 5, 2025 | 6.89 | 7.07 | 6.84 | 6.90 | 6.85 | -1.15% | 13,993,274 |
| Mar 4, 2025 | 7.31 | 7.34 | 6.76 | 6.98 | 6.93 | -1.55% | 17,631,781 |
| Mar 3, 2025 | 6.60 | 7.19 | 6.59 | 7.09 | 7.04 | 8.58% | 16,434,498 |
| Feb 28, 2025 | 6.92 | 7.01 | 6.52 | 6.53 | 6.48 | -3.83% | 20,067,100 |
| Feb 27, 2025 | 6.08 | 6.80 | 6.08 | 6.79 | 6.74 | 8.64% | 25,917,824 |
| Feb 26, 2025 | 6.33 | 6.40 | 6.13 | 6.25 | 6.20 | -3.70% | 23,436,451 |
| Feb 25, 2025 | 6.35 | 6.60 | 6.33 | 6.49 | 6.44 | 2.69% | 18,683,949 |
| Feb 24, 2025 | 6.02 | 6.37 | 5.94 | 6.32 | 6.27 | 3.10% | 15,499,720 |
| Feb 21, 2025 | 5.89 | 6.15 | 5.84 | 6.13 | 6.08 | 4.07% | 17,224,943 |
| Feb 20, 2025 | 5.89 | 6.03 | 5.87 | 5.89 | 5.85 | -0.67% | 9,597,775 |
| Feb 19, 2025 | 5.91 | 6.01 | 5.83 | 5.93 | 5.89 | 0.34% | 9,567,491 |
| Feb 18, 2025 | 5.83 | 5.97 | 5.74 | 5.91 | 5.87 | -0.34% | 11,215,785 |
| Feb 14, 2025 | 6.04 | 6.08 | 5.92 | 5.93 | 5.89 | -2.63% | 9,683,575 |
| Feb 13, 2025 | 6.27 | 6.28 | 6.03 | 6.09 | 6.04 | -3.18% | 8,311,638 |