Direxion Daily NVDA Bear 1X Shares (NVDD)

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.16	39.65	38.09	38.26	-	-1.66%	224,738
Feb 13, 2026	37.97	39.15	37.97	38.90	38.90	2.23%	254,629
Feb 12, 2026	36.88	38.10	36.74	38.05	38.05	1.83%	232,867
Feb 11, 2026	36.92	37.63	36.77	37.37	37.37	-0.83%	233,907
Feb 10, 2026	37.17	37.76	36.95	37.68	37.68	0.82%	285,428
Feb 9, 2026	38.62	38.62	36.66	37.38	37.37	-2.59%	360,594
Feb 6, 2026	40.55	40.92	37.98	38.37	38.37	-7.68%	429,659
Feb 5, 2026	40.90	41.76	40.46	41.56	41.56	1.40%	218,684
Feb 4, 2026	39.87	41.52	39.87	40.99	40.99	3.29%	482,544
Feb 3, 2026	38.49	40.51	38.46	39.68	39.68	2.88%	268,941
Feb 2, 2026	38.27	38.70	37.68	38.57	38.57	3.07%	265,426
Jan 30, 2026	37.50	37.73	36.83	37.42	37.42	0.62%	471,453
Jan 29, 2026	37.43	38.42	37.02	37.19	37.19	-0.53%	192,386
Jan 28, 2026	37.43	37.68	37.22	37.39	37.39	-1.53%	290,453
Jan 27, 2026	38.22	38.54	37.67	37.97	37.97	-1.09%	135,260
Jan 26, 2026	38.24	38.48	37.87	38.39	38.39	0.71%	269,195
Jan 23, 2026	38.16	38.29	37.78	38.12	38.12	-1.55%	149,220
Jan 22, 2026	38.74	38.89	38.43	38.72	38.72	-0.69%	207,195
Jan 21, 2026	40.04	40.11	38.57	38.99	38.99	-2.96%	301,829
Jan 20, 2026	39.42	40.28	39.32	40.18	40.18	4.36%	291,290
Jan 16, 2026	37.94	38.51	37.66	38.50	38.50	0.55%	158,842
Jan 15, 2026	38.45	38.45	37.76	38.29	38.29	-2.12%	465,980
Jan 14, 2026	38.88	39.59	38.88	39.12	39.12	1.45%	463,879
Jan 13, 2026	38.77	39.05	38.10	38.56	38.56	-0.44%	241,967
Jan 12, 2026	39.11	39.11	38.29	38.73	38.73	-0.08%	247,061
Jan 9, 2026	38.69	38.99	38.45	38.76	38.76	0.21%	201,596
Jan 8, 2026	37.90	38.95	37.85	38.68	38.68	2.09%	251,658
Jan 7, 2026	38.00	38.37	37.41	37.89	37.89	-0.87%	272,495
Jan 6, 2026	37.58	38.31	37.25	38.22	38.22	0.45%	364,062
Jan 5, 2026	37.33	38.44	36.99	38.05	38.05	0.34%	285,438
Jan 2, 2026	37.69	38.01	37.06	37.92	37.92	-1.12%	288,753
Dec 31, 2025	37.73	38.35	37.55	38.35	38.35	0.60%	276,037
Dec 30, 2025	38.02	38.25	37.87	38.12	38.12	0.34%	207,390
Dec 29, 2025	38.06	38.40	37.89	37.99	37.99	1.25%	307,983
Dec 26, 2025	37.66	37.69	37.09	37.52	37.52	-0.90%	202,191
Dec 24, 2025	38.05	38.27	37.86	37.86	37.86	0.34%	149,784
Dec 23, 2025	39.08	39.09	37.72	37.73	37.73	-3.90%	353,090
Dec 22, 2025	39.19	39.53	39.16	39.26	38.92	-1.43%	199,653
Dec 19, 2025	40.88	40.93	39.83	39.83	39.49	-3.82%	313,241
Dec 18, 2025	41.38	41.96	40.98	41.41	41.06	-1.91%	236,123
Dec 17, 2025	41.06	42.35	41.06	42.22	41.86	3.73%	598,548
Dec 16, 2025	41.08	41.30	40.57	40.70	40.35	-0.68%	297,852
Dec 15, 2025	40.63	41.20	40.50	40.98	40.63	-0.68%	166,199
Dec 12, 2025	39.95	41.37	39.57	41.26	40.90	3.28%	911,524
Dec 11, 2025	40.08	40.85	39.88	39.95	39.61	1.55%	359,261
Dec 10, 2025	39.15	39.68	38.97	39.34	39.00	0.69%	360,321
Dec 9, 2025	38.93	39.41	38.91	39.07	38.73	0.41%	241,636
Dec 8, 2025	39.58	39.62	38.41	38.91	38.58	-1.77%	673,727
Dec 5, 2025	39.29	39.91	39.14	39.61	39.27	0.66%	357,558
Dec 4, 2025	39.76	40.08	39.12	39.35	39.01	-2.11%	333,168

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.