Direxion Daily NVDA Bear 1X ETF (NVDD)

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.44	32.91	31.94	32.84	32.84	1.21%	98,032
May 28, 2026	32.73	32.86	32.29	32.45	32.45	-0.71%	87,038
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
Apr 8, 2026	37.95	38.93	37.86	38.53	38.53	-2.13%	93,508
Apr 7, 2026	40.00	40.38	39.37	39.37	39.37	-0.40%	139,703
Apr 6, 2026	39.62	39.91	39.41	39.53	39.53	-0.13%	105,760
Apr 2, 2026	40.82	40.92	39.56	39.58	39.58	-0.75%	165,991
Apr 1, 2026	39.85	40.10	39.54	39.88	39.88	-0.89%	110,840
Mar 31, 2026	42.16	42.16	40.20	40.24	40.24	-5.45%	278,636
Mar 30, 2026	41.72	42.78	41.53	42.56	42.56	1.55%	118,251
Mar 27, 2026	41.35	42.08	41.16	41.91	41.91	2.14%	168,682
Mar 26, 2026	40.03	41.07	39.95	41.03	41.03	4.16%	118,348
Mar 25, 2026	39.61	39.67	38.84	39.39	39.39	-1.97%	166,659
Mar 24, 2026	40.26	40.53	39.97	40.18	40.18	0.12%	122,191
Mar 23, 2026	39.95	40.48	39.69	40.39	40.13	-1.47%	125,079
Mar 20, 2026	39.82	41.20	39.82	40.99	40.73	3.25%	103,539
Mar 19, 2026	40.01	40.28	39.42	39.70	39.45	0.99%	96,735

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.