Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
38.74
-1.13 (-2.83%)
At close: Oct 13, 2025, 4:00 PM EDT
38.67
-0.07 (-0.18%)
After-hours: Oct 13, 2025, 7:59 PM EDT
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 38.83 | 39.21 | 38.36 | 38.74 | 38.74 | -2.83% | 682,167 |
| Oct 10, 2025 | 37.84 | 39.91 | 37.41 | 39.87 | 39.87 | 5.00% | 1,485,131 |
| Oct 9, 2025 | 38.07 | 38.27 | 37.44 | 37.97 | 37.97 | -1.81% | 730,403 |
| Oct 8, 2025 | 39.16 | 39.16 | 38.61 | 38.67 | 38.67 | -2.20% | 397,068 |
| Oct 7, 2025 | 39.26 | 39.63 | 38.70 | 39.54 | 39.54 | 0.28% | 765,673 |
| Oct 6, 2025 | 39.42 | 39.84 | 39.08 | 39.43 | 39.43 | 1.18% | 867,185 |
| Oct 3, 2025 | 38.65 | 39.41 | 38.42 | 38.97 | 38.97 | 0.72% | 670,920 |
| Oct 2, 2025 | 38.53 | 38.81 | 38.25 | 38.69 | 38.69 | -0.90% | 636,383 |
| Oct 1, 2025 | 39.43 | 39.72 | 38.84 | 39.04 | 39.04 | -0.31% | 889,162 |
| Sep 30, 2025 | 40.18 | 40.27 | 38.98 | 39.16 | 39.16 | -2.56% | 1,143,630 |
| Sep 29, 2025 | 40.51 | 40.52 | 39.72 | 40.19 | 40.19 | -1.98% | 476,029 |
| Sep 26, 2025 | 41.10 | 41.80 | 41.00 | 41.00 | 41.00 | -0.24% | 2,592,930 |
| Sep 25, 2025 | 41.90 | 42.15 | 40.50 | 41.10 | 41.10 | -0.48% | 3,858,731 |
| Sep 24, 2025 | 40.60 | 41.60 | 40.60 | 41.30 | 41.30 | 0.73% | 1,656,435 |
| Sep 23, 2025 | 40.20 | 41.20 | 40.10 | 41.00 | 41.00 | 2.24% | 1,731,800 |
| Sep 22, 2025 | 42.00 | 42.26 | 39.90 | 40.10 | 39.75 | -4.07% | 3,306,915 |
| Sep 19, 2025 | 42.00 | 42.10 | 41.40 | 41.80 | 41.44 | - | 1,760,774 |
| Sep 18, 2025 | 42.40 | 42.70 | 41.60 | 41.80 | 41.44 | -3.69% | 2,117,329 |
| Sep 17, 2025 | 42.70 | 43.80 | 42.70 | 43.40 | 43.02 | 2.60% | 2,758,632 |
| Sep 16, 2025 | 41.80 | 42.35 | 41.65 | 42.30 | 41.93 | 1.68% | 1,302,419 |
| Sep 15, 2025 | 42.10 | 42.30 | 41.40 | 41.60 | 41.24 | 0.24% | 1,943,891 |
| Sep 12, 2025 | 41.60 | 41.87 | 41.30 | 41.50 | 41.14 | -0.24% | 1,315,593 |
| Sep 11, 2025 | 41.10 | 41.80 | 40.95 | 41.60 | 41.24 | - | 1,752,978 |
| Sep 10, 2025 | 41.80 | 42.10 | 41.10 | 41.60 | 41.24 | -3.70% | 3,385,593 |
| Sep 9, 2025 | 43.70 | 44.30 | 43.20 | 43.20 | 42.82 | -1.37% | 2,343,888 |
| Sep 8, 2025 | 44.20 | 44.20 | 43.14 | 43.80 | 43.42 | -0.90% | 2,509,626 |
| Sep 5, 2025 | 43.90 | 45.00 | 43.70 | 44.20 | 43.82 | 2.79% | 3,763,148 |
| Sep 4, 2025 | 43.30 | 43.60 | 42.95 | 43.00 | 42.63 | -0.46% | 1,959,373 |
| Sep 3, 2025 | 43.20 | 43.70 | 42.80 | 43.20 | 42.82 | 0.23% | 3,117,185 |
| Sep 2, 2025 | 43.40 | 44.10 | 42.80 | 43.10 | 42.72 | 1.89% | 2,881,570 |
| Aug 29, 2025 | 41.50 | 42.60 | 41.40 | 42.30 | 41.93 | 3.42% | 2,928,495 |
| Aug 28, 2025 | 40.80 | 41.80 | 40.00 | 40.90 | 40.54 | 0.74% | 2,811,928 |
| Aug 27, 2025 | 40.60 | 41.20 | 40.40 | 40.60 | 40.25 | - | 1,690,001 |
| Aug 26, 2025 | 40.90 | 41.30 | 40.40 | 40.60 | 40.25 | -0.98% | 1,944,363 |
| Aug 25, 2025 | 41.40 | 41.80 | 40.50 | 41.00 | 40.64 | -0.97% | 2,226,067 |
| Aug 22, 2025 | 42.80 | 43.10 | 41.30 | 41.40 | 41.04 | -1.66% | 2,137,201 |
| Aug 21, 2025 | 42.20 | 42.40 | 41.70 | 42.10 | 41.73 | - | 2,144,499 |
| Aug 20, 2025 | 42.20 | 43.60 | 42.00 | 42.10 | 41.73 | 0.48% | 3,688,457 |
| Aug 19, 2025 | 40.40 | 42.00 | 40.40 | 41.90 | 41.54 | 3.71% | 2,421,865 |
| Aug 18, 2025 | 40.80 | 40.80 | 40.30 | 40.40 | 40.05 | -0.98% | 1,431,209 |
| Aug 15, 2025 | 40.70 | 41.40 | 40.60 | 40.80 | 40.44 | 0.99% | 2,177,002 |
| Aug 14, 2025 | 41.00 | 41.09 | 40.20 | 40.40 | 40.05 | -0.25% | 1,703,028 |
| Aug 13, 2025 | 40.30 | 41.10 | 40.05 | 40.50 | 40.15 | 0.75% | 3,216,495 |
| Aug 12, 2025 | 40.20 | 41.10 | 40.20 | 40.20 | 39.85 | -0.50% | 2,013,874 |
| Aug 11, 2025 | 40.50 | 40.90 | 40.00 | 40.40 | 40.05 | 0.25% | 1,792,983 |
| Aug 8, 2025 | 40.50 | 40.90 | 40.10 | 40.30 | 39.95 | -0.98% | 1,270,929 |
| Aug 7, 2025 | 40.60 | 41.20 | 40.00 | 40.70 | 40.35 | -0.73% | 2,121,212 |
| Aug 6, 2025 | 41.80 | 41.80 | 40.90 | 41.00 | 40.64 | -0.49% | 1,327,789 |
| Aug 5, 2025 | 41.00 | 41.80 | 40.80 | 41.20 | 40.84 | 0.98% | 2,205,623 |
| Aug 4, 2025 | 42.00 | 42.15 | 40.80 | 40.80 | 40.44 | -3.55% | 1,392,892 |