Direxion Daily NVDA Bear 1X ETF (NVDD)

NASDAQ: NVDD · Real-Time Price · USD

33.59

+0.21 (0.63%)

At close: Jul 9, 2026, 4:00 PM EDT

33.65

+0.06 (0.18%)

After-hours: Jul 9, 2026, 6:46 PM EDT

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	205,227
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%	54,751
Jul 2, 2026	34.60	35.38	34.27	35.03	35.03	1.62%	39,099
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
May 18, 2026	30.41	31.75	30.21	31.27	31.01	1.53%	179,154
May 15, 2026	30.31	30.94	30.06	30.80	30.54	4.41%	184,593
May 14, 2026	30.32	30.32	29.41	29.50	29.25	-4.47%	183,397
May 13, 2026	30.87	31.39	30.57	30.88	30.62	-2.09%	134,163
May 12, 2026	31.91	32.42	31.22	31.54	31.28	-0.87%	156,220
May 11, 2026	32.50	32.52	31.36	31.82	31.55	-1.83%	127,645
May 8, 2026	32.75	32.75	32.00	32.41	32.14	-1.52%	92,223
May 7, 2026	33.46	33.71	32.54	32.91	32.63	-2.05%	158,773
May 6, 2026	35.11	35.17	33.52	33.60	33.32	-5.51%	74,711
May 5, 2026	35.06	35.62	34.93	35.56	35.26	1.05%	101,684
May 4, 2026	35.02	35.83	34.67	35.19	34.89	0.02%	102,512
May 1, 2026	34.73	35.36	34.49	35.18	34.89	0.69%	143,840
Apr 30, 2026	33.42	35.15	33.42	34.94	34.65	4.46%	173,277
Apr 29, 2026	32.95	33.72	32.95	33.45	33.17	1.98%	69,780
Apr 28, 2026	33.39	33.55	32.61	32.80	32.52	1.58%	158,974