Skip to main content
Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
6.13
+0.24 (4.07%)
At close: Feb 21, 2025, 4:00 PM
6.10
-0.03 (-0.49%)
After-hours: Feb 21, 2025, 7:54 PM EST

NVDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20255.896.155.846.136.134.07%17,224,943
Feb 20, 20255.896.035.875.895.89-0.67%9,597,775
Feb 19, 20255.916.015.835.935.930.34%9,567,491
Feb 18, 20255.835.975.745.915.91-0.34%11,215,785
Feb 14, 20256.046.085.925.935.93-2.63%9,683,575
Feb 13, 20256.276.286.036.096.09-3.18%8,311,638
Feb 12, 20256.336.376.236.296.291.29%7,856,794
Feb 11, 20256.226.296.136.216.210.65%7,556,677
Feb 10, 20256.346.346.106.176.17-2.83%10,430,339
Feb 7, 20256.396.476.326.356.35-0.78%8,278,557
Feb 6, 20256.476.596.406.406.40-3.03%8,006,979
Feb 5, 20256.796.836.606.606.60-5.31%6,313,622
Feb 4, 20257.077.096.826.976.97-1.69%8,215,366
Feb 3, 20257.207.306.977.097.092.90%10,434,583
Jan 31, 20256.706.936.476.896.893.92%10,968,123
Jan 30, 20256.737.006.636.636.63-0.75%8,014,618
Jan 29, 20256.556.876.546.686.683.89%10,899,412
Jan 28, 20256.827.186.436.436.43-8.66%13,852,662
Jan 27, 20256.777.136.637.047.0416.56%17,316,802
Jan 24, 20255.816.065.796.046.043.25%10,067,685
Jan 23, 20255.935.985.845.855.85-9,376,120
Jan 22, 20255.955.995.825.855.85-4.26%9,707,998
Jan 21, 20256.186.286.076.116.11-2.24%9,415,633
Jan 17, 20256.316.376.226.256.25-3.10%6,670,213
Jan 16, 20256.216.466.216.456.452.06%9,519,608
Jan 15, 20256.446.556.326.326.32-3.36%6,723,273
Jan 14, 20256.336.636.326.546.540.93%8,777,266
Jan 13, 20256.636.646.466.486.482.05%9,391,369
Jan 10, 20256.286.426.286.356.353.25%10,625,652
Jan 8, 20256.066.265.996.156.15-0.16%11,789,804
Jan 7, 20255.656.165.656.166.166.39%11,094,613
Jan 6, 20255.835.855.685.795.79-3.34%9,848,163
Jan 3, 20256.206.215.985.995.99-4.47%10,870,059
Jan 2, 20256.396.456.256.276.27-3.09%11,451,854
Dec 31, 20246.306.496.306.476.472.54%8,926,113
Dec 30, 20246.446.486.186.316.31-0.32%7,644,148
Dec 27, 20246.276.446.266.336.332.10%6,582,260
Dec 26, 20246.226.306.176.206.200.32%6,300,139
Dec 24, 20246.196.266.116.186.18-0.48%4,310,258
Dec 23, 20246.396.436.216.216.21-4.61%8,343,272
Dec 20, 20246.786.866.506.516.44-3.27%12,123,891
Dec 19, 20246.686.796.566.736.65-1.32%10,105,317
Dec 18, 20246.576.866.416.826.741.19%10,564,153
Dec 17, 20246.826.926.686.746.661.35%11,216,572
Dec 16, 20246.566.746.556.656.571.53%8,579,406
Dec 13, 20246.326.636.316.556.472.34%7,028,898
Dec 12, 20246.426.476.356.406.331.43%5,706,723
Dec 11, 20246.406.506.276.316.24-3.07%5,584,953
Dec 10, 20246.346.576.216.516.442.68%7,269,320
Dec 9, 20246.346.426.296.346.272.42%5,654,591
Dec 6, 20246.106.236.056.196.122.15%6,940,929
Dec 5, 20246.076.126.016.065.99-5,233,884
Dec 4, 20246.216.286.036.065.99-3.50%6,424,174
Dec 3, 20246.376.396.276.286.21-1.10%5,472,389
Dec 2, 20246.356.396.276.356.28-0.31%6,684,714
Nov 29, 20246.456.486.326.376.30-2.00%3,939,523
Nov 27, 20246.526.676.506.506.431.09%6,134,479
Nov 26, 20246.406.496.326.436.36-0.62%4,490,706
Nov 25, 20246.226.486.226.476.404.02%6,756,292
Nov 22, 20246.046.246.006.226.153.67%4,032,955
Nov 21, 20245.906.265.756.005.93-0.83%10,824,689
Nov 20, 20245.996.175.996.055.981.00%8,405,007
Nov 19, 20246.266.265.995.995.92-5.07%7,740,984
Nov 18, 20246.356.446.246.316.241.28%8,107,594
Nov 15, 20246.116.306.096.236.163.49%8,884,439
Nov 14, 20245.996.075.936.025.95-0.33%5,247,548
Nov 13, 20245.946.065.926.045.971.51%3,156,991
Nov 12, 20246.026.055.915.955.88-2.30%4,267,979
Nov 11, 20245.956.155.956.096.021.84%4,343,943
Nov 8, 20245.946.045.915.985.910.84%2,416,489
Nov 7, 20246.036.045.935.935.86-2.31%3,546,224
Nov 6, 20246.176.236.036.076.00-4.11%3,235,065
Nov 5, 20246.456.456.306.336.26-2.76%4,280,621
Nov 4, 20246.456.526.376.516.44-0.46%4,703,125
Nov 1, 20246.576.586.456.546.46-1.95%2,418,596
Oct 31, 20246.456.706.456.676.594.71%3,269,198
Oct 30, 20246.356.476.316.376.301.43%5,251,758
Oct 29, 20246.326.386.236.286.21-0.32%4,649,506
Oct 28, 20246.206.336.206.306.230.64%4,567,540
Oct 25, 20246.296.296.146.266.19-0.95%3,211,006
Oct 24, 20246.286.396.276.326.25-0.47%3,337,596
Oct 23, 20246.236.446.236.356.282.75%6,606,108
Oct 22, 20246.196.256.146.186.110.16%4,204,627
Oct 21, 20246.436.436.176.176.10-4.19%4,900,320
Oct 18, 20246.406.476.406.446.37-0.62%2,990,615
Oct 17, 20246.366.496.286.486.41-0.77%5,251,280
Oct 16, 20246.636.746.496.536.45-3.12%2,407,111
Oct 15, 20246.466.886.426.746.664.82%3,621,875
Oct 14, 20246.526.526.376.436.36-2.58%2,287,267
Oct 11, 20246.646.656.556.606.52-1,623,155
Oct 10, 20246.746.766.586.606.52-1.49%2,593,120
Oct 9, 20246.636.766.626.706.620.15%3,754,560
Oct 8, 20246.846.886.666.696.61-3.88%3,364,466
Oct 7, 20247.137.136.806.966.88-2.38%3,487,884
Oct 4, 20247.137.317.127.137.05-1.66%3,012,926
Oct 3, 20247.377.397.157.257.17-3.20%3,469,174
Oct 2, 20247.667.737.467.497.40-1.58%2,958,509
Oct 1, 20247.337.697.297.617.523.54%4,067,361
Sep 30, 20247.537.547.347.357.270.14%2,653,629
Sep 27, 20247.207.467.207.347.262.09%4,578,731