Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
6.25
-0.20 (-3.10%)
At close: Jan 17, 2025, 4:00 PM
6.27
+0.02 (0.32%)
After-hours: Jan 17, 2025, 7:59 PM EST
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.31 | 6.37 | 6.22 | 6.25 | 6.25 | -3.10% | 6,670,213 |
| Jan 16, 2025 | 6.21 | 6.46 | 6.21 | 6.45 | 6.45 | 2.06% | 9,519,608 |
| Jan 15, 2025 | 6.44 | 6.55 | 6.32 | 6.32 | 6.32 | -3.36% | 6,723,273 |
| Jan 14, 2025 | 6.33 | 6.63 | 6.32 | 6.54 | 6.54 | 0.93% | 8,777,266 |
| Jan 13, 2025 | 6.63 | 6.64 | 6.46 | 6.48 | 6.48 | 2.05% | 9,391,369 |
| Jan 10, 2025 | 6.28 | 6.42 | 6.28 | 6.35 | 6.35 | 3.25% | 10,625,652 |
| Jan 8, 2025 | 6.06 | 6.26 | 5.99 | 6.15 | 6.15 | -0.16% | 11,789,804 |
| Jan 7, 2025 | 5.65 | 6.16 | 5.65 | 6.16 | 6.16 | 6.39% | 11,094,613 |
| Jan 6, 2025 | 5.83 | 5.85 | 5.68 | 5.79 | 5.79 | -3.34% | 9,848,163 |
| Jan 3, 2025 | 6.20 | 6.21 | 5.98 | 5.99 | 5.99 | -4.47% | 10,870,059 |
| Jan 2, 2025 | 6.39 | 6.45 | 6.25 | 6.27 | 6.27 | -3.09% | 11,451,854 |
| Dec 31, 2024 | 6.30 | 6.49 | 6.30 | 6.47 | 6.47 | 2.54% | 8,926,113 |
| Dec 30, 2024 | 6.44 | 6.48 | 6.18 | 6.31 | 6.31 | -0.32% | 7,644,148 |
| Dec 27, 2024 | 6.27 | 6.44 | 6.26 | 6.33 | 6.33 | 2.10% | 6,582,260 |
| Dec 26, 2024 | 6.22 | 6.30 | 6.17 | 6.20 | 6.20 | 0.32% | 6,300,139 |
| Dec 24, 2024 | 6.19 | 6.26 | 6.11 | 6.18 | 6.18 | -0.48% | 4,310,258 |
| Dec 23, 2024 | 6.39 | 6.43 | 6.21 | 6.21 | 6.21 | -4.61% | 8,343,272 |
| Dec 20, 2024 | 6.78 | 6.86 | 6.50 | 6.51 | 6.44 | -3.27% | 12,123,891 |
| Dec 19, 2024 | 6.68 | 6.79 | 6.56 | 6.73 | 6.65 | -1.32% | 10,105,317 |
| Dec 18, 2024 | 6.57 | 6.86 | 6.41 | 6.82 | 6.74 | 1.19% | 10,564,153 |
| Dec 17, 2024 | 6.82 | 6.92 | 6.68 | 6.74 | 6.66 | 1.35% | 11,216,572 |
| Dec 16, 2024 | 6.56 | 6.74 | 6.55 | 6.65 | 6.57 | 1.53% | 8,579,406 |
| Dec 13, 2024 | 6.32 | 6.63 | 6.31 | 6.55 | 6.47 | 2.34% | 7,028,898 |
| Dec 12, 2024 | 6.42 | 6.47 | 6.35 | 6.40 | 6.33 | 1.43% | 5,706,723 |
| Dec 11, 2024 | 6.40 | 6.50 | 6.27 | 6.31 | 6.24 | -3.07% | 5,584,953 |
| Dec 10, 2024 | 6.34 | 6.57 | 6.21 | 6.51 | 6.44 | 2.68% | 7,269,320 |
| Dec 9, 2024 | 6.34 | 6.42 | 6.29 | 6.34 | 6.27 | 2.42% | 5,654,591 |
| Dec 6, 2024 | 6.10 | 6.23 | 6.05 | 6.19 | 6.12 | 2.15% | 6,940,929 |
| Dec 5, 2024 | 6.07 | 6.12 | 6.01 | 6.06 | 5.99 | - | 5,233,884 |
| Dec 4, 2024 | 6.21 | 6.28 | 6.03 | 6.06 | 5.99 | -3.50% | 6,424,174 |
| Dec 3, 2024 | 6.37 | 6.39 | 6.27 | 6.28 | 6.21 | -1.10% | 5,472,389 |
| Dec 2, 2024 | 6.35 | 6.39 | 6.27 | 6.35 | 6.28 | -0.31% | 6,684,714 |
| Nov 29, 2024 | 6.45 | 6.48 | 6.32 | 6.37 | 6.30 | -2.00% | 3,939,523 |
| Nov 27, 2024 | 6.52 | 6.67 | 6.50 | 6.50 | 6.43 | 1.09% | 6,134,479 |
| Nov 26, 2024 | 6.40 | 6.49 | 6.32 | 6.43 | 6.36 | -0.62% | 4,490,706 |
| Nov 25, 2024 | 6.22 | 6.48 | 6.22 | 6.47 | 6.40 | 4.02% | 6,756,292 |
| Nov 22, 2024 | 6.04 | 6.24 | 6.00 | 6.22 | 6.15 | 3.67% | 4,032,955 |
| Nov 21, 2024 | 5.90 | 6.26 | 5.75 | 6.00 | 5.93 | -0.83% | 10,824,689 |
| Nov 20, 2024 | 5.99 | 6.17 | 5.99 | 6.05 | 5.98 | 1.00% | 8,405,007 |
| Nov 19, 2024 | 6.26 | 6.26 | 5.99 | 5.99 | 5.92 | -5.07% | 7,740,984 |
| Nov 18, 2024 | 6.35 | 6.44 | 6.24 | 6.31 | 6.24 | 1.28% | 8,107,594 |
| Nov 15, 2024 | 6.11 | 6.30 | 6.09 | 6.23 | 6.16 | 3.49% | 8,884,439 |
| Nov 14, 2024 | 5.99 | 6.07 | 5.93 | 6.02 | 5.95 | -0.33% | 5,247,548 |
| Nov 13, 2024 | 5.94 | 6.06 | 5.92 | 6.04 | 5.97 | 1.51% | 3,156,991 |
| Nov 12, 2024 | 6.02 | 6.05 | 5.91 | 5.95 | 5.88 | -2.30% | 4,267,979 |
| Nov 11, 2024 | 5.95 | 6.15 | 5.95 | 6.09 | 6.02 | 1.84% | 4,343,943 |
| Nov 8, 2024 | 5.94 | 6.04 | 5.91 | 5.98 | 5.91 | 0.84% | 2,416,489 |
| Nov 7, 2024 | 6.03 | 6.04 | 5.93 | 5.93 | 5.86 | -2.31% | 3,546,224 |
| Nov 6, 2024 | 6.17 | 6.23 | 6.03 | 6.07 | 6.00 | -4.11% | 3,235,065 |
| Nov 5, 2024 | 6.45 | 6.45 | 6.30 | 6.33 | 6.26 | -2.76% | 4,280,621 |
| Nov 4, 2024 | 6.45 | 6.52 | 6.37 | 6.51 | 6.44 | -0.46% | 4,703,125 |
| Nov 1, 2024 | 6.57 | 6.58 | 6.45 | 6.54 | 6.46 | -1.95% | 2,418,596 |
| Oct 31, 2024 | 6.45 | 6.70 | 6.45 | 6.67 | 6.59 | 4.71% | 3,269,198 |
| Oct 30, 2024 | 6.35 | 6.47 | 6.31 | 6.37 | 6.30 | 1.43% | 5,251,758 |
| Oct 29, 2024 | 6.32 | 6.38 | 6.23 | 6.28 | 6.21 | -0.32% | 4,649,506 |
| Oct 28, 2024 | 6.20 | 6.33 | 6.20 | 6.30 | 6.23 | 0.64% | 4,567,540 |
| Oct 25, 2024 | 6.29 | 6.29 | 6.14 | 6.26 | 6.19 | -0.95% | 3,211,006 |
| Oct 24, 2024 | 6.28 | 6.39 | 6.27 | 6.32 | 6.25 | -0.47% | 3,337,596 |
| Oct 23, 2024 | 6.23 | 6.44 | 6.23 | 6.35 | 6.28 | 2.75% | 6,606,108 |
| Oct 22, 2024 | 6.19 | 6.25 | 6.14 | 6.18 | 6.11 | 0.16% | 4,204,627 |
| Oct 21, 2024 | 6.43 | 6.43 | 6.17 | 6.17 | 6.10 | -4.19% | 4,900,320 |
| Oct 18, 2024 | 6.40 | 6.47 | 6.40 | 6.44 | 6.37 | -0.62% | 2,990,615 |
| Oct 17, 2024 | 6.36 | 6.49 | 6.28 | 6.48 | 6.41 | -0.77% | 5,251,280 |
| Oct 16, 2024 | 6.63 | 6.74 | 6.49 | 6.53 | 6.45 | -3.12% | 2,407,111 |
| Oct 15, 2024 | 6.46 | 6.88 | 6.42 | 6.74 | 6.66 | 4.82% | 3,621,875 |
| Oct 14, 2024 | 6.52 | 6.52 | 6.37 | 6.43 | 6.36 | -2.58% | 2,287,267 |
| Oct 11, 2024 | 6.64 | 6.65 | 6.55 | 6.60 | 6.52 | - | 1,623,155 |
| Oct 10, 2024 | 6.74 | 6.76 | 6.58 | 6.60 | 6.52 | -1.49% | 2,593,120 |
| Oct 9, 2024 | 6.63 | 6.76 | 6.62 | 6.70 | 6.62 | 0.15% | 3,754,560 |
| Oct 8, 2024 | 6.84 | 6.88 | 6.66 | 6.69 | 6.61 | -3.88% | 3,364,466 |
| Oct 7, 2024 | 7.13 | 7.13 | 6.80 | 6.96 | 6.88 | -2.38% | 3,487,884 |
| Oct 4, 2024 | 7.13 | 7.31 | 7.12 | 7.13 | 7.05 | -1.66% | 3,012,926 |
| Oct 3, 2024 | 7.37 | 7.39 | 7.15 | 7.25 | 7.17 | -3.20% | 3,469,174 |
| Oct 2, 2024 | 7.66 | 7.73 | 7.46 | 7.49 | 7.40 | -1.58% | 2,958,509 |
| Oct 1, 2024 | 7.33 | 7.69 | 7.29 | 7.61 | 7.52 | 3.54% | 4,067,361 |
| Sep 30, 2024 | 7.53 | 7.54 | 7.34 | 7.35 | 7.27 | 0.14% | 2,653,629 |
| Sep 27, 2024 | 7.20 | 7.46 | 7.20 | 7.34 | 7.26 | 2.09% | 4,578,731 |
| Sep 26, 2024 | 7.02 | 7.32 | 6.98 | 7.19 | 7.11 | -0.28% | 4,956,110 |
| Sep 25, 2024 | 7.30 | 7.33 | 7.14 | 7.21 | 7.13 | -2.30% | 3,192,700 |
| Sep 24, 2024 | 7.66 | 7.74 | 7.32 | 7.38 | 7.29 | -4.77% | 3,739,137 |
| Sep 23, 2024 | 7.73 | 7.84 | 7.72 | 7.75 | 7.59 | -0.13% | 2,414,723 |
| Sep 20, 2024 | 7.70 | 7.81 | 7.60 | 7.76 | 7.60 | 1.57% | 2,689,015 |
| Sep 19, 2024 | 7.69 | 7.69 | 7.52 | 7.64 | 7.48 | -4.14% | 2,638,562 |
| Sep 18, 2024 | 7.79 | 7.97 | 7.66 | 7.97 | 7.80 | 2.18% | 3,399,126 |
| Sep 17, 2024 | 7.63 | 7.86 | 7.59 | 7.80 | 7.63 | 1.04% | 2,380,194 |
| Sep 16, 2024 | 7.72 | 7.87 | 7.64 | 7.72 | 7.56 | 1.85% | 2,951,282 |
| Sep 13, 2024 | 7.58 | 7.67 | 7.53 | 7.58 | 7.42 | 0.26% | 2,459,871 |
| Sep 12, 2024 | 7.71 | 7.81 | 7.46 | 7.56 | 7.40 | -2.07% | 5,435,835 |
| Sep 11, 2024 | 8.30 | 8.44 | 7.69 | 7.72 | 7.56 | -7.99% | 5,439,272 |
| Sep 10, 2024 | 8.40 | 8.65 | 8.30 | 8.39 | 8.21 | -1.53% | 2,940,040 |
| Sep 9, 2024 | 8.65 | 8.76 | 8.51 | 8.52 | 8.34 | -3.51% | 3,375,028 |
| Sep 6, 2024 | 8.41 | 8.99 | 8.41 | 8.83 | 8.64 | 4.13% | 3,292,564 |
| Sep 5, 2024 | 8.67 | 8.68 | 8.28 | 8.48 | 8.30 | -0.93% | 2,893,859 |
| Sep 4, 2024 | 8.63 | 8.72 | 8.26 | 8.56 | 8.38 | 1.66% | 4,239,526 |
| Sep 3, 2024 | 7.89 | 8.46 | 7.89 | 8.42 | 8.24 | 9.78% | 4,351,260 |
| Aug 30, 2024 | 7.67 | 7.82 | 7.53 | 7.67 | 7.51 | -1.54% | 2,315,697 |
| Aug 29, 2024 | 7.57 | 7.85 | 7.40 | 7.79 | 7.62 | 6.28% | 4,844,051 |
| Aug 28, 2024 | 7.19 | 7.49 | 7.18 | 7.33 | 7.17 | 2.23% | 3,865,379 |
| Aug 27, 2024 | 7.36 | 7.43 | 7.12 | 7.17 | 7.02 | -1.51% | 1,787,464 |
| Aug 26, 2024 | 7.11 | 7.40 | 7.02 | 7.28 | 7.13 | 2.25% | 3,494,789 |