Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
6.09
+0.04 (0.66%)
Nov 21, 2024, 11:44 AM EST - Market open
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.99 | 6.17 | 5.99 | 6.05 | 6.05 | 1.00% | 8,405,007 |
| Nov 19, 2024 | 6.26 | 6.26 | 5.99 | 5.99 | 5.99 | -5.07% | 7,740,984 |
| Nov 18, 2024 | 6.35 | 6.44 | 6.24 | 6.31 | 6.31 | 1.28% | 8,107,594 |
| Nov 15, 2024 | 6.11 | 6.30 | 6.09 | 6.23 | 6.23 | 3.49% | 8,884,439 |
| Nov 14, 2024 | 5.99 | 6.07 | 5.93 | 6.02 | 6.02 | -0.33% | 5,247,548 |
| Nov 13, 2024 | 5.94 | 6.06 | 5.92 | 6.04 | 6.04 | 1.51% | 3,156,991 |
| Nov 12, 2024 | 6.02 | 6.05 | 5.91 | 5.95 | 5.95 | -2.30% | 4,267,979 |
| Nov 11, 2024 | 5.95 | 6.15 | 5.95 | 6.09 | 6.09 | 1.84% | 4,343,943 |
| Nov 8, 2024 | 5.94 | 6.04 | 5.91 | 5.98 | 5.98 | 0.84% | 2,416,489 |
| Nov 7, 2024 | 6.03 | 6.04 | 5.93 | 5.93 | 5.93 | -2.31% | 3,546,224 |
| Nov 6, 2024 | 6.17 | 6.23 | 6.03 | 6.07 | 6.07 | -4.11% | 3,235,065 |
| Nov 5, 2024 | 6.45 | 6.45 | 6.30 | 6.33 | 6.33 | -2.76% | 4,280,621 |
| Nov 4, 2024 | 6.45 | 6.52 | 6.37 | 6.51 | 6.51 | -0.46% | 4,703,125 |
| Nov 1, 2024 | 6.57 | 6.58 | 6.45 | 6.54 | 6.54 | -1.95% | 2,418,596 |
| Oct 31, 2024 | 6.45 | 6.70 | 6.45 | 6.67 | 6.67 | 4.71% | 3,269,198 |
| Oct 30, 2024 | 6.35 | 6.47 | 6.31 | 6.37 | 6.37 | 1.43% | 5,251,758 |
| Oct 29, 2024 | 6.32 | 6.38 | 6.23 | 6.28 | 6.28 | -0.32% | 4,649,506 |
| Oct 28, 2024 | 6.20 | 6.33 | 6.20 | 6.30 | 6.30 | 0.64% | 4,567,540 |
| Oct 25, 2024 | 6.29 | 6.29 | 6.14 | 6.26 | 6.26 | -0.95% | 3,211,006 |
| Oct 24, 2024 | 6.28 | 6.39 | 6.27 | 6.32 | 6.32 | -0.47% | 3,337,596 |
| Oct 23, 2024 | 6.23 | 6.44 | 6.23 | 6.35 | 6.35 | 2.75% | 6,606,108 |
| Oct 22, 2024 | 6.19 | 6.25 | 6.14 | 6.18 | 6.18 | 0.16% | 4,204,627 |
| Oct 21, 2024 | 6.43 | 6.43 | 6.17 | 6.17 | 6.17 | -4.19% | 4,900,320 |
| Oct 18, 2024 | 6.40 | 6.47 | 6.40 | 6.44 | 6.44 | -0.62% | 2,990,615 |
| Oct 17, 2024 | 6.36 | 6.49 | 6.28 | 6.48 | 6.48 | -0.77% | 5,251,280 |
| Oct 16, 2024 | 6.63 | 6.74 | 6.49 | 6.53 | 6.53 | -3.12% | 2,407,111 |
| Oct 15, 2024 | 6.46 | 6.88 | 6.42 | 6.74 | 6.74 | 4.82% | 3,621,875 |
| Oct 14, 2024 | 6.52 | 6.52 | 6.37 | 6.43 | 6.43 | -2.58% | 2,287,267 |
| Oct 11, 2024 | 6.64 | 6.65 | 6.55 | 6.60 | 6.60 | - | 1,623,155 |
| Oct 10, 2024 | 6.74 | 6.76 | 6.58 | 6.60 | 6.60 | -1.49% | 2,593,120 |
| Oct 9, 2024 | 6.63 | 6.76 | 6.62 | 6.70 | 6.70 | 0.15% | 3,754,560 |
| Oct 8, 2024 | 6.84 | 6.88 | 6.66 | 6.69 | 6.69 | -3.88% | 3,364,466 |
| Oct 7, 2024 | 7.13 | 7.13 | 6.80 | 6.96 | 6.96 | -2.38% | 3,487,884 |
| Oct 4, 2024 | 7.13 | 7.31 | 7.12 | 7.13 | 7.13 | -1.66% | 3,012,926 |
| Oct 3, 2024 | 7.37 | 7.39 | 7.15 | 7.25 | 7.25 | -3.20% | 3,469,174 |
| Oct 2, 2024 | 7.66 | 7.73 | 7.46 | 7.49 | 7.49 | -1.58% | 2,958,509 |
| Oct 1, 2024 | 7.33 | 7.69 | 7.29 | 7.61 | 7.61 | 3.54% | 4,067,361 |
| Sep 30, 2024 | 7.53 | 7.54 | 7.34 | 7.35 | 7.35 | 0.14% | 2,653,629 |
| Sep 27, 2024 | 7.20 | 7.46 | 7.20 | 7.34 | 7.34 | 2.09% | 4,578,731 |
| Sep 26, 2024 | 7.02 | 7.32 | 6.98 | 7.19 | 7.19 | -0.28% | 4,956,110 |
| Sep 25, 2024 | 7.30 | 7.33 | 7.14 | 7.21 | 7.21 | -2.30% | 3,192,700 |
| Sep 24, 2024 | 7.66 | 7.74 | 7.32 | 7.38 | 7.38 | -4.77% | 3,739,137 |
| Sep 23, 2024 | 7.73 | 7.84 | 7.72 | 7.75 | 7.67 | -0.13% | 2,414,723 |
| Sep 20, 2024 | 7.70 | 7.81 | 7.60 | 7.76 | 7.68 | 1.57% | 2,689,015 |
| Sep 19, 2024 | 7.69 | 7.69 | 7.52 | 7.64 | 7.57 | -4.14% | 2,638,562 |
| Sep 18, 2024 | 7.79 | 7.97 | 7.66 | 7.97 | 7.89 | 2.18% | 3,399,126 |
| Sep 17, 2024 | 7.63 | 7.86 | 7.59 | 7.80 | 7.72 | 1.04% | 2,380,194 |
| Sep 16, 2024 | 7.72 | 7.87 | 7.64 | 7.72 | 7.65 | 1.85% | 2,951,282 |
| Sep 13, 2024 | 7.58 | 7.67 | 7.53 | 7.58 | 7.51 | 0.26% | 2,459,871 |
| Sep 12, 2024 | 7.71 | 7.81 | 7.46 | 7.56 | 7.49 | -2.07% | 5,435,835 |
| Sep 11, 2024 | 8.30 | 8.44 | 7.69 | 7.72 | 7.65 | -7.99% | 5,439,272 |
| Sep 10, 2024 | 8.40 | 8.65 | 8.30 | 8.39 | 8.31 | -1.53% | 2,940,040 |
| Sep 9, 2024 | 8.65 | 8.76 | 8.51 | 8.52 | 8.44 | -3.51% | 3,375,028 |
| Sep 6, 2024 | 8.41 | 8.99 | 8.41 | 8.83 | 8.74 | 4.13% | 3,292,564 |
| Sep 5, 2024 | 8.67 | 8.68 | 8.28 | 8.48 | 8.40 | -0.93% | 2,893,859 |
| Sep 4, 2024 | 8.63 | 8.72 | 8.26 | 8.56 | 8.48 | 1.66% | 4,239,526 |
| Sep 3, 2024 | 7.89 | 8.46 | 7.89 | 8.42 | 8.34 | 9.78% | 4,351,260 |
| Aug 30, 2024 | 7.67 | 7.82 | 7.53 | 7.67 | 7.60 | -1.54% | 2,315,697 |
| Aug 29, 2024 | 7.57 | 7.85 | 7.40 | 7.79 | 7.71 | 6.28% | 4,844,051 |
| Aug 28, 2024 | 7.19 | 7.49 | 7.18 | 7.33 | 7.26 | 2.23% | 3,865,379 |
| Aug 27, 2024 | 7.36 | 7.43 | 7.12 | 7.17 | 7.10 | -1.51% | 1,787,464 |
| Aug 26, 2024 | 7.11 | 7.40 | 7.02 | 7.28 | 7.21 | 2.25% | 3,494,789 |
| Aug 23, 2024 | 7.32 | 7.36 | 7.10 | 7.12 | 7.05 | -4.30% | 1,989,793 |
| Aug 22, 2024 | 7.10 | 7.48 | 7.06 | 7.44 | 7.37 | 3.33% | 3,117,269 |
| Aug 21, 2024 | 7.26 | 7.28 | 7.13 | 7.20 | 7.13 | -0.83% | 2,691,380 |
| Aug 20, 2024 | 7.19 | 7.32 | 7.12 | 7.26 | 7.19 | 2.25% | 1,426,834 |
| Aug 19, 2024 | 7.44 | 7.50 | 7.10 | 7.10 | 7.03 | -4.31% | 1,725,728 |
| Aug 16, 2024 | 7.58 | 7.63 | 7.39 | 7.42 | 7.35 | -1.33% | 1,954,195 |
| Aug 15, 2024 | 7.79 | 7.88 | 7.50 | 7.52 | 7.45 | -4.20% | 1,409,790 |
| Aug 14, 2024 | 7.80 | 8.11 | 7.80 | 7.85 | 7.77 | -1.51% | 1,958,847 |
| Aug 13, 2024 | 8.26 | 8.33 | 7.97 | 7.97 | 7.89 | -6.35% | 1,700,057 |
| Aug 12, 2024 | 8.74 | 8.75 | 8.36 | 8.51 | 8.43 | -4.27% | 2,588,345 |
| Aug 9, 2024 | 8.80 | 8.99 | 8.73 | 8.89 | 8.80 | 0.45% | 1,574,228 |
| Aug 8, 2024 | 9.15 | 9.57 | 8.81 | 8.85 | 8.76 | -6.35% | 2,305,190 |
| Aug 7, 2024 | 8.65 | 9.45 | 8.59 | 9.45 | 9.36 | 5.00% | 2,425,765 |
| Aug 6, 2024 | 9.01 | 9.31 | 8.66 | 9.00 | 8.91 | -3.43% | 2,894,085 |
| Aug 5, 2024 | 10.01 | 10.11 | 9.08 | 9.32 | 9.23 | 6.51% | 4,999,303 |
| Aug 2, 2024 | 9.05 | 9.22 | 8.65 | 8.75 | 8.66 | 1.74% | 4,313,680 |
| Aug 1, 2024 | 8.02 | 8.77 | 7.86 | 8.60 | 8.52 | 6.83% | 3,029,607 |
| Jul 31, 2024 | 8.44 | 8.60 | 7.96 | 8.05 | 7.97 | -12.88% | 2,386,085 |
| Jul 30, 2024 | 8.65 | 9.34 | 8.61 | 9.24 | 9.15 | 7.07% | 2,455,375 |
| Jul 29, 2024 | 8.48 | 8.66 | 8.29 | 8.63 | 8.55 | 1.41% | 1,411,443 |
| Jul 26, 2024 | 8.30 | 8.63 | 8.28 | 8.51 | 8.43 | -0.70% | 2,266,427 |
| Jul 25, 2024 | 8.50 | 9.01 | 8.26 | 8.57 | 8.49 | 1.78% | 3,437,705 |
| Jul 24, 2024 | 8.12 | 8.48 | 8.07 | 8.42 | 8.34 | 6.58% | 1,774,233 |
| Jul 23, 2024 | 7.87 | 7.92 | 7.76 | 7.90 | 7.82 | 1.15% | 946,855 |
| Jul 22, 2024 | 8.05 | 8.09 | 7.79 | 7.81 | 7.73 | -4.87% | 1,306,668 |
| Jul 19, 2024 | 8.06 | 8.25 | 7.99 | 8.21 | 8.13 | 2.63% | 1,299,943 |
| Jul 18, 2024 | 7.95 | 8.32 | 7.92 | 8.00 | 7.92 | -2.68% | 2,326,796 |
| Jul 17, 2024 | 8.02 | 8.29 | 7.99 | 8.22 | 8.14 | 6.75% | 2,195,164 |
| Jul 16, 2024 | 7.59 | 7.81 | 7.55 | 7.70 | 7.63 | 1.58% | 1,452,040 |
| Jul 15, 2024 | 7.45 | 7.66 | 7.42 | 7.58 | 7.51 | 0.40% | 1,471,746 |
| Jul 12, 2024 | 7.59 | 7.65 | 7.37 | 7.55 | 7.48 | -1.05% | 1,588,787 |
| Jul 11, 2024 | 7.18 | 7.66 | 7.18 | 7.63 | 7.56 | 5.53% | 3,164,743 |
| Jul 10, 2024 | 7.28 | 7.38 | 7.23 | 7.23 | 7.16 | -2.56% | 1,281,413 |
| Jul 9, 2024 | 7.48 | 7.59 | 7.29 | 7.42 | 7.35 | -2.75% | 1,455,180 |
| Jul 8, 2024 | 7.66 | 7.69 | 7.46 | 7.63 | 7.56 | -1.80% | 1,228,785 |
| Jul 5, 2024 | 7.61 | 7.77 | 7.58 | 7.77 | 7.69 | 2.10% | 1,810,324 |
| Jul 3, 2024 | 8.06 | 8.07 | 7.61 | 7.61 | 7.54 | -4.64% | 1,663,416 |
| Jul 2, 2024 | 8.07 | 8.08 | 7.94 | 7.98 | 7.90 | 1.27% | 1,056,646 |