Direxion Daily NVDA Bear 1X ETF (NVDD)

NASDAQ: NVDD · Real-Time Price · USD

34.80

-0.99 (-2.77%)

At close: Nov 6, 2026, 4:00 PM EST

34.43

-0.37 (-1.06%)

After-hours: Nov 6, 2026, 7:59 PM EST

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.95	35.07	33.18	34.80	34.80	-2.77%	568,497
Nov 5, 2026	33.39	35.80	33.39	35.79	35.79	9.42%	535,005
Nov 4, 2026	32.15	32.80	31.75	32.71	32.71	3.12%	123,605
Nov 3, 2026	31.63	31.78	31.35	31.72	31.72	-2.25%	183,396
Nov 2, 2026	31.61	32.49	31.24	32.45	32.45	1.25%	230,926
Oct 30, 2026	31.47	32.55	31.42	32.05	32.05	4.36%	197,435
Oct 29, 2026	30.62	30.93	30.62	30.71	30.71	0.69%	136,905
Oct 28, 2026	29.93	30.60	29.93	30.50	30.50	1.19%	233,164
Oct 27, 2026	30.14	30.46	29.95	30.14	30.14	-0.86%	107,653
Oct 26, 2026	30.77	30.78	30.14	30.40	30.40	-2.28%	197,384
Oct 23, 2026	31.05	31.21	30.71	31.11	31.11	0.65%	112,527
Oct 22, 2026	30.29	31.04	30.06	30.91	30.91	4.36%	185,308
Oct 21, 2026	29.77	30.22	29.59	29.62	29.62	-2.53%	285,327
Oct 20, 2026	30.40	30.81	30.14	30.39	30.39	0.36%	149,412
Oct 19, 2026	30.29	30.59	29.92	30.28	30.28	-1.46%	243,755
Oct 16, 2026	30.32	30.80	30.09	30.73	30.73	1.55%	326,088
Oct 15, 2026	30.44	30.77	30.10	30.26	30.26	2.02%	208,977
Oct 14, 2026	29.14	29.90	29.11	29.66	29.66	3.13%	149,630
Oct 13, 2026	29.28	29.42	28.76	28.76	28.76	-0.93%	154,492
Oct 12, 2026	28.74	29.21	28.74	29.03	29.03	1.33%	86,443
Oct 9, 2026	28.15	28.70	28.15	28.65	28.65	0.53%	155,314
Oct 8, 2026	27.99	28.59	27.75	28.50	28.50	2.85%	322,707
Oct 7, 2026	27.68	27.81	27.51	27.71	27.71	0.84%	117,132
Oct 6, 2026	27.18	27.52	27.01	27.48	27.48	-0.04%	212,768
Oct 5, 2026	27.87	27.89	27.38	27.49	27.49	-2.14%	235,702
Oct 2, 2026	27.86	28.14	27.62	28.09	28.09	-1.20%	671,206
Oct 1, 2026	28.55	28.80	28.30	28.43	28.43	-1.18%	222,508
Sep 30, 2026	28.70	28.80	28.30	28.77	28.77	-0.42%	230,062
Sep 29, 2026	28.41	28.93	28.22	28.89	28.89	0.73%	289,331
Sep 28, 2026	28.57	28.79	28.14	28.68	28.68	-1.64%	223,258
Sep 25, 2026	29.19	29.40	28.99	29.16	29.16	-0.28%	145,033
Sep 24, 2026	29.52	29.61	29.19	29.24	29.24	0.52%	144,550
Sep 23, 2026	28.82	29.29	28.69	29.09	29.09	1.39%	145,459
Sep 22, 2026	28.96	28.96	28.54	28.69	28.69	-0.60%	258,584
Sep 21, 2026	29.91	30.07	29.20	29.35	28.86	-2.39%	131,012
Sep 18, 2026	30.45	30.59	29.98	30.07	29.57	-1.12%	205,089
Sep 17, 2026	30.58	30.70	30.34	30.41	29.90	-2.59%	100,917
Sep 16, 2026	31.19	31.41	30.79	31.22	30.70	-0.77%	184,626
Sep 15, 2026	31.27	31.60	31.27	31.46	30.94	-0.56%	101,650
Sep 14, 2026	31.58	31.90	31.40	31.64	31.11	3.33%	285,927
Sep 11, 2026	30.21	30.62	30.09	30.62	30.11	0.23%	131,288
Sep 10, 2026	30.29	30.71	30.24	30.55	30.04	2.28%	140,813
Sep 9, 2026	29.74	29.91	29.57	29.87	29.37	0.95%	171,163
Sep 8, 2026	28.68	29.72	28.63	29.59	29.10	2.00%	257,396
Sep 4, 2026	28.92	29.11	28.46	29.01	28.53	-0.75%	266,534
Sep 3, 2026	29.60	29.72	28.99	29.23	28.74	-1.81%	161,253
Sep 2, 2026	30.54	30.54	29.29	29.77	29.28	-3.16%	305,129
Sep 1, 2026	30.83	31.00	30.36	30.74	30.23	1.65%	94,003
Aug 31, 2026	30.62	30.90	30.21	30.24	29.74	-1.56%	96,800
Aug 28, 2026	29.55	30.82	29.22	30.72	30.21	4.42%	326,908