Direxion Daily NVDA Bear 1X ETF (NVDD)

NASDAQ: NVDD · Real-Time Price · USD

30.28

-0.45 (-1.46%)

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

30.00

-0.28 (-0.92%)

After-hours: Oct 19, 2026, 6:00 PM EDT

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	30.29	30.59	29.92	30.28	30.28	-1.46%	243,312
Oct 16, 2026	30.32	30.80	30.09	30.73	30.73	1.55%	324,161
Oct 15, 2026	30.44	30.77	30.10	30.26	30.26	2.02%	202,147
Oct 14, 2026	29.14	29.90	29.11	29.66	29.66	3.13%	145,484
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%	86,035
Oct 9, 2026	28.15	28.70	28.15	28.65	28.65	0.53%	154,809
Oct 8, 2026	27.99	28.59	27.75	28.50	28.50	2.85%	318,631
Oct 7, 2026	27.68	27.81	27.51	27.71	27.71	0.84%	115,826
Oct 6, 2026	27.18	27.52	27.01	27.48	27.48	-0.04%	207,046
Oct 5, 2026	27.87	27.89	27.38	27.49	27.49	-2.14%	235,457
Oct 2, 2026	27.86	28.14	27.62	28.09	28.09	-1.20%	671,105
Oct 1, 2026	28.55	28.80	28.30	28.43	28.43	-1.18%	222,403
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
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