Direxion Daily NVDA Bear 1X ETF (NVDD)

NASDAQ: NVDD · Real-Time Price · USD

34.64

-0.90 (-2.53%)

At close: Jul 30, 2026, 4:00 PM EDT

34.40

-0.24 (-0.69%)

After-hours: Jul 30, 2026, 7:10 PM EDT

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	35.00	35.32	34.32	34.64	34.64	-2.53%	144,563
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%	218,628
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%	110,347
Jul 23, 2026	32.43	32.90	32.22	32.48	32.48	1.65%	172,220
Jul 22, 2026	32.95	33.10	31.65	31.95	31.95	-2.52%	279,695
Jul 21, 2026	32.67	33.21	32.59	32.78	32.78	-1.86%	143,702
Jul 20, 2026	32.98	33.55	32.69	33.40	33.40	-0.21%	114,822
Jul 17, 2026	33.44	34.23	32.89	33.47	33.47	2.35%	172,313
Jul 16, 2026	32.29	32.96	32.20	32.70	32.70	2.35%	73,598
Jul 15, 2026	31.98	32.91	31.80	31.95	31.95	-0.31%	131,918
Jul 14, 2026	32.71	33.31	31.98	32.05	32.05	-4.01%	118,121
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%	283,758
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
Jun 8, 2026	32.75	33.43	32.75	33.02	32.74	-1.78%	88,607
Jun 5, 2026	32.28	33.65	32.25	33.62	33.34	6.39%	146,338
Jun 4, 2026	32.27	32.75	31.24	31.60	31.33	-1.83%	109,933
Jun 3, 2026	31.29	32.27	31.18	32.19	31.92	3.54%	129,119
Jun 2, 2026	30.41	31.28	29.80	31.09	30.83	0.78%	112,314
Jun 1, 2026	32.15	32.17	30.85	30.85	30.59	-6.06%	115,018
May 29, 2026	32.44	32.91	31.94	32.84	32.56	1.21%	98,090
May 28, 2026	32.73	32.86	32.29	32.45	32.18	-0.71%	87,039
May 27, 2026	32.49	33.23	32.49	32.68	32.41	1.02%	177,848
May 26, 2026	32.12	32.79	31.94	32.35	32.08	0.25%	63,051
May 22, 2026	31.37	32.33	31.37	32.27	32.00	2.02%	141,455
May 21, 2026	31.24	31.82	30.61	31.63	31.36	1.51%	237,121
May 20, 2026	31.14	31.51	30.76	31.16	30.90	-1.11%	227,321
May 19, 2026	31.58	31.83	30.95	31.51	31.25	0.77%	249,704