Direxion Daily NVDA Bear 1X Shares (NVDD)

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	363,088
Jan 5, 2026	37.33	38.44	36.99	38.05	38.05	0.34%	285,396
Jan 2, 2026	37.69	38.01	37.06	37.92	37.92	-1.12%	288,348
Dec 31, 2025	37.73	38.35	37.55	38.35	38.35	0.60%	275,923
Dec 30, 2025	38.02	38.25	37.87	38.12	38.12	0.34%	207,213
Dec 29, 2025	38.06	38.40	37.89	37.99	37.99	1.25%	306,951
Dec 26, 2025	37.66	37.69	37.09	37.52	37.52	-0.90%	201,887
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
Dec 3, 2025	39.87	40.29	39.60	40.20	39.85	0.95%	433,842
Dec 2, 2025	39.74	40.11	38.87	39.82	39.48	-0.77%	622,218
Dec 1, 2025	41.30	41.54	40.06	40.13	39.78	-1.62%	304,238
Nov 28, 2025	40.36	40.88	40.28	40.79	40.44	1.90%	324,180
Nov 26, 2025	39.71	40.48	39.43	40.03	39.69	-1.31%	831,441
Nov 25, 2025	41.19	42.36	40.50	40.56	40.21	2.53%	954,167
Nov 24, 2025	40.24	40.90	39.35	39.56	39.22	-1.96%	750,029
Nov 21, 2025	39.84	41.66	39.10	40.35	40.00	1.28%	1,738,412
Nov 20, 2025	36.76	40.09	36.75	39.84	39.50	3.05%	1,406,794
Nov 19, 2025	39.09	39.50	38.42	38.66	38.33	-2.96%	841,267
Nov 18, 2025	39.46	40.16	39.15	39.84	39.50	2.87%	655,547
Nov 17, 2025	38.87	39.18	38.27	38.73	38.40	1.81%	427,461
Nov 14, 2025	39.52	39.97	37.85	38.04	37.71	-1.60%	465,000
Nov 13, 2025	37.84	39.23	37.80	38.66	38.33	3.56%	515,028
Nov 12, 2025	36.93	37.83	36.93	37.33	37.01	-0.24%	365,453
Nov 11, 2025	37.08	37.76	37.06	37.42	37.10	2.89%	430,391
Nov 10, 2025	37.15	37.42	36.18	36.37	36.06	-5.70%	652,373
Nov 7, 2025	39.29	40.47	38.56	38.57	38.24	-0.09%	836,337
Nov 6, 2025	36.99	38.87	36.79	38.61	38.27	3.75%	687,060
Nov 5, 2025	36.58	37.24	35.79	37.21	36.89	1.81%	459,341
Nov 4, 2025	35.84	36.68	35.66	36.55	36.24	4.04%	629,774
Nov 3, 2025	34.95	35.25	34.37	35.13	34.83	-2.23%	679,224
Oct 31, 2025	35.21	35.96	34.94	35.93	35.62	0.22%	977,937
Oct 30, 2025	35.45	36.08	35.36	35.85	35.54	2.11%	709,898
Oct 29, 2025	34.96	35.52	34.19	35.11	34.81	-2.98%	1,267,586
Oct 28, 2025	37.79	38.00	35.79	36.19	35.88	-4.99%	759,971
Oct 27, 2025	38.43	38.73	38.04	38.09	37.76	-2.80%	194,330

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.