Direxion Daily NVDA Bear 1X Shares (NVDD)

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	40.24	40.90	39.35	39.67	-	-1.69%	526,078
Nov 21, 2025	39.84	41.66	39.10	40.35	40.35	1.28%	1,738,408
Nov 20, 2025	36.76	40.09	36.75	39.84	39.84	3.05%	1,406,794
Nov 19, 2025	39.09	39.50	38.42	38.66	38.66	-2.96%	841,267
Nov 18, 2025	39.46	40.16	39.15	39.84	39.84	2.87%	655,547
Nov 17, 2025	38.87	39.18	38.27	38.73	38.73	1.81%	427,461
Nov 14, 2025	39.52	39.97	37.85	38.04	38.04	-1.60%	465,000
Nov 13, 2025	37.84	39.23	37.80	38.66	38.66	3.56%	515,028
Nov 12, 2025	36.93	37.83	36.93	37.33	37.33	-0.24%	365,453
Nov 11, 2025	37.08	37.76	37.06	37.42	37.42	2.89%	430,391
Nov 10, 2025	37.15	37.42	36.18	36.37	36.37	-5.70%	652,373
Nov 7, 2025	39.29	40.47	38.56	38.57	38.57	-0.09%	836,337
Nov 6, 2025	36.99	38.87	36.79	38.61	38.61	3.75%	687,060
Nov 5, 2025	36.58	37.24	35.79	37.21	37.21	1.81%	459,341
Nov 4, 2025	35.84	36.68	35.66	36.55	36.55	4.04%	629,774
Nov 3, 2025	34.95	35.25	34.37	35.13	35.13	-2.23%	679,224
Oct 31, 2025	35.21	35.96	34.94	35.93	35.93	0.22%	977,937
Oct 30, 2025	35.45	36.08	35.36	35.85	35.85	2.11%	709,898
Oct 29, 2025	34.96	35.52	34.19	35.11	35.11	-2.98%	1,267,586
Oct 28, 2025	37.79	38.00	35.79	36.19	36.19	-4.99%	759,971
Oct 27, 2025	38.43	38.73	38.04	38.09	38.09	-2.80%	194,330
Oct 24, 2025	39.72	39.77	38.92	39.19	39.19	-2.14%	214,386
Oct 23, 2025	40.42	40.57	39.86	40.04	40.04	-1.14%	183,426
Oct 22, 2025	40.28	41.24	39.77	40.51	40.51	0.71%	289,696
Oct 21, 2025	39.91	40.51	39.91	40.22	40.22	0.73%	203,218
Oct 20, 2025	39.88	40.10	39.39	39.93	39.93	0.34%	94,805
Oct 17, 2025	40.47	40.54	39.61	39.79	39.79	-0.76%	263,943
Oct 16, 2025	39.99	40.52	39.76	40.10	40.09	-1.00%	462,620
Oct 15, 2025	39.39	41.06	39.39	40.50	40.50	0.12%	633,461
Oct 14, 2025	39.49	40.51	39.47	40.45	40.45	4.41%	736,609
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%	479,391
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	39.74	-4.07%	3,306,915
Sep 19, 2025	42.00	42.10	41.40	41.80	41.42	-	1,760,774
Sep 18, 2025	42.40	42.70	41.60	41.80	41.42	-3.69%	2,117,329
Sep 17, 2025	42.70	43.80	42.70	43.40	43.01	2.60%	2,758,632
Sep 16, 2025	41.80	42.35	41.65	42.30	41.92	1.68%	1,302,419

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.