Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
4.010
-0.170 (-4.07%)
At close: Sep 22, 2025, 4:00 PM EDT
4.040
+0.030 (0.75%)
After-hours: Sep 22, 2025, 7:59 PM EDT
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 4.20 | 4.23 | 3.99 | 4.01 | 4.01 | -4.07% | 33,050,008 |
| Sep 19, 2025 | 4.20 | 4.21 | 4.14 | 4.18 | 4.18 | - | 17,607,742 |
| Sep 18, 2025 | 4.24 | 4.27 | 4.16 | 4.18 | 4.18 | -3.69% | 21,173,298 |
| Sep 17, 2025 | 4.27 | 4.38 | 4.27 | 4.34 | 4.34 | 2.60% | 27,586,325 |
| Sep 16, 2025 | 4.18 | 4.24 | 4.17 | 4.23 | 4.23 | 1.68% | 13,024,192 |
| Sep 15, 2025 | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | 0.24% | 19,438,918 |
| Sep 12, 2025 | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | -0.24% | 13,155,932 |
| Sep 11, 2025 | 4.11 | 4.18 | 4.10 | 4.16 | 4.16 | - | 17,529,784 |
| Sep 10, 2025 | 4.18 | 4.21 | 4.11 | 4.16 | 4.16 | -3.70% | 33,855,938 |
| Sep 9, 2025 | 4.37 | 4.43 | 4.32 | 4.32 | 4.32 | -1.37% | 23,438,887 |
| Sep 8, 2025 | 4.42 | 4.42 | 4.31 | 4.38 | 4.38 | -0.90% | 25,096,263 |
| Sep 5, 2025 | 4.39 | 4.50 | 4.37 | 4.42 | 4.42 | 2.79% | 37,631,480 |
| Sep 4, 2025 | 4.33 | 4.36 | 4.30 | 4.30 | 4.30 | -0.46% | 19,593,732 |
| Sep 3, 2025 | 4.32 | 4.37 | 4.28 | 4.32 | 4.32 | 0.23% | 31,171,852 |
| Sep 2, 2025 | 4.34 | 4.41 | 4.28 | 4.31 | 4.31 | 1.89% | 28,815,709 |
| Aug 29, 2025 | 4.15 | 4.26 | 4.14 | 4.23 | 4.23 | 3.42% | 29,284,957 |
| Aug 28, 2025 | 4.08 | 4.18 | 4.00 | 4.09 | 4.09 | 0.74% | 28,119,288 |
| Aug 27, 2025 | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | - | 16,900,014 |
| Aug 26, 2025 | 4.09 | 4.13 | 4.04 | 4.06 | 4.06 | -0.98% | 19,443,634 |
| Aug 25, 2025 | 4.14 | 4.18 | 4.05 | 4.10 | 4.10 | -0.97% | 22,260,676 |
| Aug 22, 2025 | 4.28 | 4.31 | 4.13 | 4.14 | 4.14 | -1.66% | 21,372,018 |
| Aug 21, 2025 | 4.22 | 4.24 | 4.17 | 4.21 | 4.21 | - | 21,444,991 |
| Aug 20, 2025 | 4.22 | 4.36 | 4.20 | 4.21 | 4.21 | 0.48% | 36,884,572 |
| Aug 19, 2025 | 4.04 | 4.20 | 4.04 | 4.19 | 4.19 | 3.71% | 24,218,659 |
| Aug 18, 2025 | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | -0.98% | 14,312,098 |
| Aug 15, 2025 | 4.07 | 4.14 | 4.06 | 4.08 | 4.08 | 0.99% | 21,770,024 |
| Aug 14, 2025 | 4.10 | 4.11 | 4.02 | 4.04 | 4.04 | -0.25% | 17,030,289 |
| Aug 13, 2025 | 4.03 | 4.11 | 4.01 | 4.05 | 4.05 | 0.75% | 32,164,955 |
| Aug 12, 2025 | 4.02 | 4.11 | 4.02 | 4.02 | 4.02 | -0.50% | 20,138,748 |
| Aug 11, 2025 | 4.05 | 4.09 | 4.00 | 4.04 | 4.04 | 0.25% | 17,929,837 |
| Aug 8, 2025 | 4.05 | 4.09 | 4.01 | 4.03 | 4.03 | -0.98% | 12,709,295 |
| Aug 7, 2025 | 4.06 | 4.12 | 4.00 | 4.07 | 4.07 | -0.73% | 21,212,123 |
| Aug 6, 2025 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 13,277,893 |
| Aug 5, 2025 | 4.10 | 4.18 | 4.08 | 4.12 | 4.12 | 0.98% | 22,056,232 |
| Aug 4, 2025 | 4.20 | 4.22 | 4.08 | 4.08 | 4.08 | -3.55% | 13,928,923 |
| Aug 1, 2025 | 4.24 | 4.31 | 4.17 | 4.23 | 4.23 | 1.93% | 21,329,569 |
| Jul 31, 2025 | 4.03 | 4.19 | 4.02 | 4.15 | 4.15 | 0.97% | 16,577,519 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -2.03% | 10,121,961 |
| Jul 29, 2025 | 4.14 | 4.21 | 4.10 | 4.20 | 4.20 | 0.60% | 15,022,237 |
| Jul 28, 2025 | 4.24 | 4.24 | 4.16 | 4.17 | 4.17 | -1.65% | 7,020,269 |
| Jul 25, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | 0.12% | 5,219,156 |
| Jul 24, 2025 | 4.27 | 4.30 | 4.23 | 4.24 | 4.24 | -1.74% | 9,179,504 |
| Jul 23, 2025 | 4.35 | 4.39 | 4.29 | 4.31 | 4.31 | -2.05% | 10,560,106 |
| Jul 22, 2025 | 4.30 | 4.47 | 4.30 | 4.40 | 4.40 | 2.33% | 12,419,412 |
| Jul 21, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 0.47% | 5,127,249 |
| Jul 18, 2025 | 4.24 | 4.30 | 4.23 | 4.28 | 4.28 | 0.82% | 10,331,954 |
| Jul 17, 2025 | 4.28 | 4.31 | 4.22 | 4.25 | 4.25 | -1.05% | 7,488,566 |
| Jul 16, 2025 | 4.30 | 4.36 | 4.29 | 4.29 | 4.29 | -0.23% | 12,593,538 |
| Jul 15, 2025 | 4.29 | 4.35 | 4.26 | 4.30 | 4.30 | -4.02% | 14,707,772 |
| Jul 14, 2025 | 4.46 | 4.55 | 4.45 | 4.48 | 4.48 | 0.45% | 8,184,767 |