Direxion Daily NVDA Bear 1X ETF (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
28.89
+0.21 (0.73%)
At close: Sep 29, 2026, 4:00 PM EDT
28.84
-0.05 (-0.18%)
After-hours: Sep 29, 2026, 5:22 PM EDT
NVDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 28.41 | 28.64 | 28.22 | 28.48 | - | -0.71% | 98,662 |
| Sep 28, 2026 | 28.57 | 28.79 | 28.14 | 28.68 | 28.68 | -1.64% | 222,655 |
| Sep 25, 2026 | 29.19 | 29.40 | 28.99 | 29.16 | 29.16 | -0.28% | 145,031 |
| 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 |
| Aug 27, 2026 | 30.20 | 30.45 | 29.00 | 29.42 | 28.93 | -8.52% | 859,551 |
| Aug 26, 2026 | 31.73 | 32.23 | 31.59 | 32.16 | 31.63 | 1.58% | 338,051 |
| Aug 25, 2026 | 32.04 | 32.11 | 31.47 | 31.66 | 31.13 | -2.16% | 80,936 |
| Aug 24, 2026 | 31.37 | 32.51 | 31.35 | 32.36 | 31.82 | 2.96% | 198,812 |
| Aug 21, 2026 | 30.94 | 31.47 | 30.89 | 31.43 | 30.91 | 1.09% | 43,537 |
| Aug 20, 2026 | 30.84 | 31.26 | 30.71 | 31.09 | 30.57 | 0.36% | 41,890 |
| Aug 19, 2026 | 30.45 | 31.10 | 30.30 | 30.98 | 30.46 | 0.88% | 118,887 |
| Aug 18, 2026 | 30.58 | 30.82 | 30.48 | 30.71 | 30.20 | 2.47% | 132,335 |
| Aug 17, 2026 | 29.85 | 30.02 | 29.61 | 29.97 | 29.47 | 0.07% | 91,322 |
| Aug 14, 2026 | 29.73 | 30.04 | 29.69 | 29.95 | 29.45 | 0.10% | 77,247 |
| Aug 13, 2026 | 29.96 | 30.12 | 29.70 | 29.92 | 29.42 | -0.60% | 84,048 |
| Aug 12, 2026 | 30.57 | 30.64 | 29.96 | 30.10 | 29.60 | -2.98% | 144,747 |
| Aug 11, 2026 | 30.36 | 31.20 | 30.36 | 31.03 | 30.51 | 0.08% | 121,204 |
| Aug 10, 2026 | 30.22 | 31.11 | 30.14 | 31.00 | 30.48 | 2.90% | 204,655 |
| Aug 7, 2026 | 30.44 | 30.58 | 30.04 | 30.13 | 29.62 | -2.25% | 104,958 |
| Aug 6, 2026 | 30.50 | 31.02 | 30.19 | 30.82 | 30.31 | 0.16% | 172,344 |
| Aug 5, 2026 | 31.13 | 31.20 | 30.35 | 30.77 | 30.26 | -3.42% | 263,516 |
| Aug 4, 2026 | 31.91 | 32.30 | 31.72 | 31.86 | 31.33 | -2.60% | 148,216 |
| Aug 3, 2026 | 34.25 | 34.25 | 32.38 | 32.71 | 32.17 | -2.79% | 135,330 |
| Jul 31, 2026 | 34.17 | 34.67 | 33.46 | 33.65 | 33.09 | -2.86% | 297,975 |
| Jul 30, 2026 | 35.00 | 35.32 | 34.32 | 34.64 | 34.06 | -2.53% | 161,677 |
| Jul 29, 2026 | 34.57 | 35.61 | 34.41 | 35.54 | 34.95 | 3.25% | 156,675 |
| Jul 28, 2026 | 34.75 | 35.13 | 34.10 | 34.42 | 33.85 | -0.17% | 218,959 |
| Jul 27, 2026 | 32.66 | 34.63 | 32.63 | 34.48 | 33.91 | 5.15% | 249,075 |
| Jul 24, 2026 | 32.71 | 33.11 | 32.05 | 32.79 | 32.24 | 0.95% | 110,448 |
| Jul 23, 2026 | 32.43 | 32.90 | 32.22 | 32.48 | 31.94 | 1.65% | 172,354 |
| Jul 22, 2026 | 32.95 | 33.10 | 31.65 | 31.95 | 31.42 | -2.52% | 279,707 |
| Jul 21, 2026 | 32.67 | 33.21 | 32.59 | 32.78 | 32.24 | -1.86% | 144,209 |