Direxion Daily NVDA Bear 1X Shares (NVDD)

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	41.08	41.30	40.57	40.70	40.70	-0.68%	296,950
Dec 15, 2025	40.63	41.20	40.50	40.98	40.98	-0.68%	164,183
Dec 12, 2025	39.95	41.37	39.57	41.26	41.26	3.28%	911,524
Dec 11, 2025	40.08	40.85	39.88	39.95	39.95	1.55%	354,520
Dec 10, 2025	39.15	39.68	38.97	39.34	39.34	0.69%	360,321
Dec 9, 2025	38.93	39.41	38.91	39.07	39.07	0.41%	241,636
Dec 8, 2025	39.58	39.62	38.41	38.91	38.91	-1.77%	670,636
Dec 5, 2025	39.29	39.91	39.14	39.61	39.61	0.66%	355,754
Dec 4, 2025	39.76	40.08	39.12	39.35	39.35	-2.11%	332,358
Dec 3, 2025	39.87	40.29	39.60	40.20	40.20	0.95%	433,842
Dec 2, 2025	39.74	40.11	38.87	39.82	39.82	-0.77%	622,191
Dec 1, 2025	41.30	41.54	40.06	40.13	40.13	-1.62%	304,238
Nov 28, 2025	40.36	40.88	40.28	40.79	40.79	1.90%	323,120
Nov 26, 2025	39.71	40.48	39.43	40.03	40.03	-1.31%	831,441
Nov 25, 2025	41.19	42.36	40.50	40.56	40.56	2.53%	952,876
Nov 24, 2025	40.24	40.90	39.35	39.56	39.56	-1.96%	750,029
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

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.