Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
6.67
+0.30 (4.71%)
Oct 31, 2024, 4:00 PM EDT - Market closed

NVDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20246.456.706.456.676.674.71%3,252,313
Oct 30, 20246.356.476.316.376.371.43%5,251,800
Oct 29, 20246.326.386.236.286.28-0.32%4,649,506
Oct 28, 20246.206.336.206.306.300.64%4,567,540
Oct 25, 20246.296.296.146.266.26-0.95%3,211,006
Oct 24, 20246.286.396.276.326.32-0.47%3,337,600
Oct 23, 20246.236.446.236.356.352.75%6,606,108
Oct 22, 20246.196.256.146.186.180.16%4,204,627
Oct 21, 20246.436.436.176.176.17-4.19%4,900,320
Oct 18, 20246.406.476.406.446.44-0.62%2,990,615
Oct 17, 20246.366.496.286.486.48-0.77%5,251,300
Oct 16, 20246.636.746.496.536.53-3.12%2,407,111
Oct 15, 20246.466.886.426.746.744.82%3,621,900
Oct 14, 20246.526.526.376.436.43-2.58%2,287,300
Oct 11, 20246.646.656.556.606.60-1,623,200
Oct 10, 20246.746.766.586.606.60-1.49%2,593,120
Oct 9, 20246.636.766.626.706.700.15%3,754,600
Oct 8, 20246.846.886.666.696.69-3.88%3,364,500
Oct 7, 20247.137.136.806.966.96-2.38%3,487,900
Oct 4, 20247.137.317.127.137.13-1.66%3,012,926
Oct 3, 20247.377.397.157.257.25-3.20%3,469,200
Oct 2, 20247.667.737.467.497.49-1.58%2,958,509
Oct 1, 20247.337.697.297.617.613.54%4,067,400
Sep 30, 20247.537.547.347.357.350.14%2,653,629
Sep 27, 20247.207.467.207.347.342.09%4,578,731
Sep 26, 20247.027.326.987.197.19-0.28%4,956,110
Sep 25, 20247.307.337.147.217.21-2.30%3,192,700
Sep 24, 20247.667.747.327.387.38-4.77%3,739,137
Sep 23, 20247.737.847.727.757.68-0.13%2,414,723
Sep 20, 20247.707.817.607.767.691.57%2,689,015
Sep 19, 20247.697.697.527.647.57-4.14%2,638,562
Sep 18, 20247.797.977.667.977.902.18%3,399,126
Sep 17, 20247.637.867.597.807.731.04%2,380,200
Sep 16, 20247.727.877.647.727.651.85%2,951,300
Sep 13, 20247.587.677.537.587.510.26%2,459,900
Sep 12, 20247.717.817.467.567.49-2.07%5,435,835
Sep 11, 20248.308.447.697.727.65-7.99%5,439,300
Sep 10, 20248.408.658.308.398.31-1.53%2,940,040
Sep 9, 20248.658.768.518.528.44-3.51%3,375,028
Sep 6, 20248.418.998.418.838.754.13%3,292,600
Sep 5, 20248.678.688.288.488.40-0.93%2,893,900
Sep 4, 20248.638.728.268.568.481.66%4,248,106
Sep 3, 20247.898.467.898.428.349.78%4,351,300
Aug 30, 20247.677.827.537.677.60-1.54%2,315,700
Aug 29, 20247.577.857.407.797.726.28%4,844,100
Aug 28, 20247.197.497.187.337.262.23%3,865,400
Aug 27, 20247.367.437.127.177.10-1.51%1,787,500
Aug 26, 20247.117.407.027.287.212.25%3,494,800
Aug 23, 20247.327.367.107.127.05-4.30%1,989,800
Aug 22, 20247.107.487.067.447.373.33%3,117,300
Aug 21, 20247.267.287.137.207.13-0.83%2,691,400
Aug 20, 20247.197.327.127.267.192.25%1,426,834
Aug 19, 20247.447.507.107.107.03-4.31%1,725,728
Aug 16, 20247.587.637.397.427.35-1.33%1,954,200
Aug 15, 20247.797.887.507.527.45-4.20%1,409,800
Aug 14, 20247.808.117.807.857.78-1.51%1,958,847
Aug 13, 20248.268.337.977.977.90-6.35%1,700,100
Aug 12, 20248.748.758.368.518.43-4.27%2,588,345
Aug 9, 20248.808.998.738.898.810.45%1,574,228
Aug 8, 20249.159.578.818.858.77-6.35%2,305,200
Aug 7, 20248.659.458.599.459.365.00%2,425,800
Aug 6, 20249.019.318.659.008.92-3.43%2,894,100
Aug 5, 202410.0110.119.089.329.236.51%4,999,303
Aug 2, 20249.059.228.658.758.671.74%4,313,700
Aug 1, 20248.028.777.868.608.526.83%3,029,607
Jul 31, 20248.448.607.968.057.97-12.88%2,386,100
Jul 30, 20248.659.348.619.249.157.07%2,455,400
Jul 29, 20248.488.668.298.638.551.41%1,411,443
Jul 26, 20248.308.638.288.518.43-0.70%2,266,427
Jul 25, 20248.509.018.268.578.491.78%3,437,705
Jul 24, 20248.128.488.078.428.346.58%1,774,233
Jul 23, 20247.877.927.767.907.831.15%946,900
Jul 22, 20248.058.097.797.817.74-4.87%1,306,668
Jul 19, 20248.068.257.998.218.132.63%1,299,943
Jul 18, 20247.958.327.928.007.92-2.68%2,326,800
Jul 17, 20248.028.297.998.228.146.75%2,195,200
Jul 16, 20247.597.817.557.707.631.58%1,452,040
Jul 15, 20247.457.667.427.587.510.40%1,471,746
Jul 12, 20247.597.657.377.557.48-1.05%1,588,800
Jul 11, 20247.187.667.187.637.565.53%3,164,743
Jul 10, 20247.287.387.237.237.16-2.56%1,281,413
Jul 9, 20247.487.597.297.427.35-2.75%1,455,180
Jul 8, 20247.667.697.467.637.56-1.80%1,228,800
Jul 5, 20247.617.777.587.777.702.10%1,810,324
Jul 3, 20248.068.077.617.617.54-4.64%1,663,416
Jul 2, 20248.078.087.947.987.901.27%1,056,646
Jul 1, 20247.918.227.847.887.81-0.51%2,258,611
Jun 28, 20247.857.977.667.927.850.51%1,253,246
Jun 27, 20247.897.957.757.887.811.94%2,007,900
Jun 26, 20247.757.977.637.737.66-0.13%2,126,406
Jun 25, 20248.108.227.737.747.67-7.42%2,983,400
Jun 24, 20248.058.367.968.368.237.04%3,104,028
Jun 21, 20247.827.977.607.817.693.03%2,070,412
Jun 20, 20247.107.657.057.587.473.41%4,206,400
Jun 18, 20247.597.617.297.337.22-3.55%644,000
Jun 17, 20247.517.677.457.607.490.93%659,026
Jun 14, 20247.657.747.497.537.42-1.95%1,066,638
Jun 13, 20247.707.837.667.687.57-3.40%1,401,000
Jun 12, 20248.098.127.837.957.83-3.40%836,500
Jun 11, 20248.188.388.118.238.110.49%606,268