Direxion Daily NVDA Bear 1X ETF (NVDD)

NASDAQ: NVDD · Real-Time Price · USD

30.98

+0.27 (0.88%)

At close: Aug 19, 2026, 4:00 PM EDT

30.95

-0.03 (-0.10%)

After-hours: Aug 19, 2026, 7:30 PM EDT

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	30.45	31.10	30.30	30.98	30.98	0.88%	118,505
Aug 18, 2026	30.58	30.82	30.48	30.71	30.71	2.47%	132,335
Aug 17, 2026	29.85	30.02	29.61	29.97	29.97	0.07%	91,290
Aug 14, 2026	29.73	30.04	29.69	29.95	29.95	0.10%	77,078
Aug 13, 2026	29.96	30.12	29.70	29.92	29.92	-0.60%	84,048
Aug 12, 2026	30.57	30.64	29.96	30.10	30.10	-2.98%	144,747
Aug 11, 2026	30.36	31.20	30.36	31.03	31.03	0.08%	121,204
Aug 10, 2026	30.22	31.11	30.14	31.00	31.00	2.90%	204,655
Aug 7, 2026	30.44	30.58	30.04	30.13	30.13	-2.25%	104,958
Aug 6, 2026	30.50	31.02	30.19	30.82	30.82	0.16%	172,344
Aug 5, 2026	31.13	31.20	30.35	30.77	30.77	-3.42%	263,516
Aug 4, 2026	31.91	32.30	31.72	31.86	31.86	-2.60%	148,216
Aug 3, 2026	34.25	34.25	32.38	32.71	32.71	-2.79%	135,330
Jul 31, 2026	34.17	34.67	33.46	33.65	33.65	-2.86%	297,975
Jul 30, 2026	35.00	35.32	34.32	34.64	34.64	-2.53%	161,677
Jul 29, 2026	34.57	35.61	34.41	35.54	35.54	3.25%	156,675
Jul 28, 2026	34.75	35.13	34.10	34.42	34.42	-0.17%	218,959
Jul 27, 2026	32.66	34.63	32.63	34.48	34.48	5.15%	249,075
Jul 24, 2026	32.71	33.11	32.05	32.79	32.79	0.95%	110,448
Jul 23, 2026	32.43	32.90	32.22	32.48	32.48	1.65%	172,354
Jul 22, 2026	32.95	33.10	31.65	31.95	31.95	-2.52%	279,707
Jul 21, 2026	32.67	33.21	32.59	32.78	32.78	-1.86%	144,209
Jul 20, 2026	32.98	33.55	32.69	33.40	33.40	-0.21%	115,697
Jul 17, 2026	33.44	34.23	32.89	33.47	33.47	2.35%	174,171
Jul 16, 2026	32.29	32.96	32.20	32.70	32.70	2.35%	74,009
Jul 15, 2026	31.98	32.91	31.80	31.95	31.95	-0.31%	132,119
Jul 14, 2026	32.71	33.31	31.98	32.05	32.05	-4.01%	118,169
Jul 13, 2026	32.52	33.42	32.33	33.39	33.39	3.37%	158,290
Jul 10, 2026	33.69	33.69	32.25	32.30	32.30	-3.84%	283,767
Jul 9, 2026	33.34	34.13	33.31	33.59	33.59	0.63%	92,604
Jul 8, 2026	34.93	34.93	33.20	33.38	33.38	-3.66%	205,722
Jul 7, 2026	35.48	35.61	34.39	34.65	34.65	-0.60%	75,630
Jul 6, 2026	35.10	35.12	34.55	34.86	34.86	-0.49%	54,849
Jul 2, 2026	34.60	35.38	34.27	35.03	35.03	1.62%	42,438
Jul 1, 2026	34.75	35.13	34.11	34.47	34.47	1.37%	104,301
Jun 30, 2026	34.56	34.82	33.94	34.01	34.01	-2.70%	98,530
Jun 29, 2026	35.11	35.89	34.91	34.95	34.95	-1.58%	77,425
Jun 26, 2026	35.27	35.59	34.88	35.51	35.51	2.10%	110,497
Jun 25, 2026	33.96	35.38	33.95	34.78	34.78	1.55%	114,901
Jun 24, 2026	34.06	34.63	33.79	34.25	34.25	0.56%	99,329
Jun 23, 2026	33.70	34.14	33.46	34.06	34.06	4.24%	75,868
Jun 22, 2026	32.53	33.08	32.16	32.95	32.67	1.07%	91,482
Jun 18, 2026	33.21	33.31	32.55	32.60	32.33	-2.96%	165,746
Jun 17, 2026	33.01	33.78	32.88	33.60	33.31	1.37%	187,566
Jun 16, 2026	32.61	33.17	32.61	33.14	32.86	2.41%	204,114
Jun 15, 2026	32.90	33.00	32.36	32.36	32.09	-3.55%	142,777
Jun 12, 2026	33.56	33.84	33.25	33.55	33.27	-0.18%	202,489
Jun 11, 2026	34.20	34.49	33.48	33.61	33.33	-2.27%	181,895
Jun 10, 2026	33.66	34.42	33.28	34.39	34.10	3.77%	176,702
Jun 9, 2026	32.76	34.46	32.62	33.14	32.86	0.36%	288,908