Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
7.23
+0.12 (1.69%)
At close: Mar 28, 2025, 4:00 PM
7.27
+0.04 (0.55%)
After-hours: Mar 28, 2025, 7:59 PM EDT
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 7.13 | 7.32 | 7.02 | 7.29 | 7.24 | 5.65% | 15,957,972 |
| Mar 5, 2025 | 6.89 | 7.07 | 6.84 | 6.90 | 6.85 | -1.15% | 13,993,274 |
| Mar 4, 2025 | 7.31 | 7.34 | 6.76 | 6.98 | 6.93 | -1.55% | 17,631,781 |
| Mar 3, 2025 | 6.60 | 7.19 | 6.59 | 7.09 | 7.04 | 8.58% | 16,434,498 |
| Feb 28, 2025 | 6.92 | 7.01 | 6.52 | 6.53 | 6.48 | -3.83% | 20,067,100 |
| Feb 27, 2025 | 6.08 | 6.80 | 6.08 | 6.79 | 6.74 | 8.64% | 25,917,824 |
| Feb 26, 2025 | 6.33 | 6.40 | 6.13 | 6.25 | 6.20 | -3.70% | 23,436,451 |
| Feb 25, 2025 | 6.35 | 6.60 | 6.33 | 6.49 | 6.44 | 2.69% | 18,683,949 |
| Feb 24, 2025 | 6.02 | 6.37 | 5.94 | 6.32 | 6.27 | 3.10% | 15,499,720 |
| Feb 21, 2025 | 5.89 | 6.15 | 5.84 | 6.13 | 6.08 | 4.07% | 17,224,943 |
| Feb 20, 2025 | 5.89 | 6.03 | 5.87 | 5.89 | 5.85 | -0.67% | 9,597,775 |
| Feb 19, 2025 | 5.91 | 6.01 | 5.83 | 5.93 | 5.89 | 0.34% | 9,567,491 |
| Feb 18, 2025 | 5.83 | 5.97 | 5.74 | 5.91 | 5.87 | -0.34% | 11,215,785 |
| Feb 14, 2025 | 6.04 | 6.08 | 5.92 | 5.93 | 5.89 | -2.63% | 9,683,575 |
| Feb 13, 2025 | 6.27 | 6.28 | 6.03 | 6.09 | 6.04 | -3.18% | 8,311,638 |
| Feb 12, 2025 | 6.33 | 6.37 | 6.23 | 6.29 | 6.24 | 1.29% | 7,856,794 |
| Feb 11, 2025 | 6.22 | 6.29 | 6.13 | 6.21 | 6.16 | 0.65% | 7,556,677 |
| Feb 10, 2025 | 6.34 | 6.34 | 6.10 | 6.17 | 6.12 | -2.83% | 10,430,339 |
| Feb 7, 2025 | 6.39 | 6.47 | 6.32 | 6.35 | 6.30 | -0.78% | 8,278,557 |
| Feb 6, 2025 | 6.47 | 6.59 | 6.40 | 6.40 | 6.35 | -3.03% | 8,006,979 |
| Feb 5, 2025 | 6.79 | 6.83 | 6.60 | 6.60 | 6.55 | -5.31% | 6,313,622 |
| Feb 4, 2025 | 7.07 | 7.09 | 6.82 | 6.97 | 6.92 | -1.69% | 8,215,366 |
| Feb 3, 2025 | 7.20 | 7.30 | 6.97 | 7.09 | 7.04 | 2.90% | 10,434,583 |
| Jan 31, 2025 | 6.70 | 6.93 | 6.47 | 6.89 | 6.84 | 3.92% | 10,968,123 |
| Jan 30, 2025 | 6.73 | 7.00 | 6.63 | 6.63 | 6.58 | -0.75% | 8,014,618 |
| Jan 29, 2025 | 6.55 | 6.87 | 6.54 | 6.68 | 6.63 | 3.89% | 10,899,412 |
| Jan 28, 2025 | 6.82 | 7.18 | 6.43 | 6.43 | 6.38 | -8.66% | 13,852,662 |
| Jan 27, 2025 | 6.77 | 7.13 | 6.63 | 7.04 | 6.99 | 16.56% | 17,316,802 |
| Jan 24, 2025 | 5.81 | 6.06 | 5.79 | 6.04 | 5.99 | 3.25% | 10,067,685 |
| Jan 23, 2025 | 5.93 | 5.98 | 5.84 | 5.85 | 5.81 | - | 9,376,120 |
| Jan 22, 2025 | 5.95 | 5.99 | 5.82 | 5.85 | 5.81 | -4.26% | 9,707,998 |
| Jan 21, 2025 | 6.18 | 6.28 | 6.07 | 6.11 | 6.06 | -2.24% | 9,415,633 |
| Jan 17, 2025 | 6.31 | 6.37 | 6.22 | 6.25 | 6.20 | -3.10% | 6,670,213 |
| Jan 16, 2025 | 6.21 | 6.46 | 6.21 | 6.45 | 6.40 | 2.06% | 9,519,608 |