Direxion Daily NVDA Bear 1X ETF (NVDD)

NASDAQ: NVDD · Real-Time Price · USD

32.60

-0.99 (-2.95%)

At close: Jun 18, 2026, 4:00 PM EDT

32.06

-0.54 (-1.66%)

After-hours: Jun 18, 2026, 7:37 PM EDT

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.21	33.31	32.55	32.60	32.60	-2.96%	165,746
Jun 17, 2026	33.01	33.78	32.88	33.60	33.59	1.37%	187,566
Jun 16, 2026	32.61	33.17	32.61	33.14	33.14	2.41%	204,114
Jun 15, 2026	32.90	33.00	32.36	32.36	32.36	-3.55%	142,777
Jun 12, 2026	33.56	33.84	33.25	33.55	33.55	-0.18%	202,489
Jun 11, 2026	34.20	34.49	33.48	33.61	33.61	-2.27%	181,895
Jun 10, 2026	33.66	34.42	33.28	34.39	34.39	3.77%	176,702
Jun 9, 2026	32.76	34.46	32.62	33.14	33.14	0.36%	288,908
Jun 8, 2026	32.75	33.43	32.75	33.02	33.02	-1.78%	88,607
Jun 5, 2026	32.28	33.65	32.25	33.62	33.62	6.39%	146,338
Jun 4, 2026	32.27	32.75	31.24	31.60	31.60	-1.83%	109,933
Jun 3, 2026	31.29	32.27	31.18	32.19	32.19	3.54%	129,119
Jun 2, 2026	30.41	31.28	29.80	31.09	31.09	0.78%	112,314
Jun 1, 2026	32.15	32.17	30.85	30.85	30.85	-6.06%	115,018
May 29, 2026	32.44	32.91	31.94	32.84	32.84	1.21%	98,090
May 28, 2026	32.73	32.86	32.29	32.45	32.45	-0.71%	87,039
May 27, 2026	32.49	33.23	32.49	32.68	32.68	1.02%	177,848
May 26, 2026	32.12	32.79	31.94	32.35	32.35	0.25%	63,051
May 22, 2026	31.37	32.33	31.37	32.27	32.27	2.02%	141,455
May 21, 2026	31.24	31.82	30.61	31.63	31.63	1.51%	237,121
May 20, 2026	31.14	31.51	30.76	31.16	31.16	-1.11%	227,321
May 19, 2026	31.58	31.83	30.95	31.51	31.51	0.77%	249,704
May 18, 2026	30.41	31.75	30.21	31.27	31.27	1.53%	179,154
May 15, 2026	30.31	30.94	30.06	30.80	30.80	4.41%	184,593
May 14, 2026	30.32	30.32	29.41	29.50	29.50	-4.47%	183,397
May 13, 2026	30.87	31.39	30.57	30.88	30.88	-2.09%	134,163
May 12, 2026	31.91	32.42	31.22	31.54	31.54	-0.87%	156,220
May 11, 2026	32.50	32.52	31.36	31.82	31.82	-1.83%	127,645
May 8, 2026	32.75	32.75	32.00	32.41	32.41	-1.52%	92,223
May 7, 2026	33.46	33.71	32.54	32.91	32.91	-2.05%	158,773
May 6, 2026	35.11	35.17	33.52	33.60	33.60	-5.51%	74,711
May 5, 2026	35.06	35.62	34.93	35.56	35.56	1.05%	101,684
May 4, 2026	35.02	35.83	34.67	35.19	35.19	0.02%	102,512
May 1, 2026	34.73	35.36	34.49	35.18	35.18	0.69%	143,840
Apr 30, 2026	33.42	35.15	33.42	34.94	34.94	4.46%	173,277
Apr 29, 2026	32.95	33.72	32.95	33.45	33.45	1.98%	69,780
Apr 28, 2026	33.39	33.55	32.61	32.80	32.80	1.58%	158,974
Apr 27, 2026	33.46	33.71	32.29	32.29	32.29	-4.04%	133,331
Apr 24, 2026	35.12	35.12	33.21	33.65	33.65	-4.21%	151,235
Apr 23, 2026	34.63	35.54	34.47	35.13	35.13	1.17%	88,634
Apr 22, 2026	34.90	35.18	34.66	34.72	34.72	-1.24%	91,274
Apr 21, 2026	34.72	35.25	34.70	35.16	35.16	1.19%	88,398
Apr 20, 2026	35.00	35.46	34.71	34.75	34.75	-0.13%	109,239
Apr 17, 2026	35.02	35.17	34.78	34.79	34.79	-1.61%	156,814
Apr 16, 2026	35.43	35.79	35.10	35.36	35.36	0.26%	112,020
Apr 15, 2026	35.70	35.76	34.95	35.27	35.27	-1.22%	187,273
Apr 14, 2026	36.62	36.73	35.67	35.71	35.71	-3.71%	304,303
Apr 13, 2026	37.70	37.79	37.02	37.08	37.08	-0.40%	168,054
Apr 10, 2026	38.06	38.06	36.94	37.23	37.23	-2.43%	201,675
Apr 9, 2026	38.61	38.84	38.13	38.16	38.16	-0.97%	92,996