Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
5.47
-0.03 (-0.55%)
At close: May 16, 2025, 4:00 PM
5.58
+0.11 (2.01%)
After-hours: May 16, 2025, 7:59 PM EDT
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.44 | 5.56 | 5.44 | 5.47 | 5.47 | -0.55% | 14,677,325 |
| May 15, 2025 | 5.53 | 5.58 | 5.43 | 5.50 | 5.50 | 0.36% | 14,520,969 |
| May 14, 2025 | 5.57 | 5.63 | 5.47 | 5.48 | 5.48 | -4.20% | 16,905,810 |
| May 13, 2025 | 5.96 | 5.97 | 5.65 | 5.72 | 5.72 | -5.61% | 13,400,621 |
| May 12, 2025 | 6.10 | 6.20 | 6.04 | 6.06 | 6.06 | -5.16% | 12,305,064 |
| May 9, 2025 | 6.34 | 6.48 | 6.31 | 6.39 | 6.39 | 0.47% | 14,456,760 |
| May 8, 2025 | 6.29 | 6.44 | 6.28 | 6.36 | 6.36 | -0.31% | 12,728,646 |
| May 7, 2025 | 6.60 | 6.65 | 6.33 | 6.38 | 6.38 | -2.89% | 19,283,154 |
| May 6, 2025 | 6.69 | 6.73 | 6.50 | 6.57 | 6.57 | 0.31% | 15,606,487 |
| May 5, 2025 | 6.61 | 6.62 | 6.50 | 6.55 | 6.55 | 0.61% | 6,867,179 |
| May 2, 2025 | 6.53 | 6.58 | 6.46 | 6.51 | 6.51 | -2.54% | 10,772,146 |
| May 1, 2025 | 6.58 | 6.70 | 6.48 | 6.68 | 6.68 | -2.62% | 18,695,771 |
| Apr 30, 2025 | 7.12 | 7.15 | 6.85 | 6.86 | 6.86 | 0.22% | 13,807,203 |
| Apr 29, 2025 | 6.92 | 6.93 | 6.77 | 6.85 | 6.85 | -0.36% | 11,659,721 |
| Apr 28, 2025 | 6.79 | 7.03 | 6.77 | 6.87 | 6.87 | 2.16% | 10,223,355 |
| 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 |