Direxion Daily NVDA Bear 1X ETF (NVDD)

NASDAQ: NVDD · Real-Time Price · USD

34.79

-0.57 (-1.61%)

At close: Apr 17, 2026, 4:00 PM EDT

35.00

+0.21 (0.60%)

After-hours: Apr 17, 2026, 7:59 PM EDT

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	35.02	35.17	34.78	34.79	34.79	-1.61%	156,532
Apr 16, 2026	35.43	35.79	35.10	35.36	35.36	0.26%	111,785
Apr 15, 2026	35.70	35.76	34.95	35.27	35.27	-1.22%	187,145
Apr 14, 2026	36.62	36.73	35.67	35.71	35.71	-3.71%	302,715
Apr 13, 2026	37.70	37.79	37.02	37.08	37.08	-0.40%	168,054
Apr 10, 2026	38.06	38.06	36.94	37.23	37.23	-2.43%	201,675
Apr 9, 2026	38.61	38.84	38.13	38.16	38.16	-0.97%	92,996
Apr 8, 2026	37.95	38.93	37.86	38.53	38.53	-2.13%	93,508
Apr 7, 2026	40.00	40.38	39.37	39.37	39.37	-0.40%	139,703
Apr 6, 2026	39.62	39.91	39.41	39.53	39.53	-0.13%	105,760
Apr 2, 2026	40.82	40.92	39.56	39.58	39.58	-0.75%	165,991
Apr 1, 2026	39.85	40.10	39.54	39.88	39.88	-0.89%	110,840
Mar 31, 2026	42.16	42.16	40.20	40.24	40.24	-5.45%	278,636
Mar 30, 2026	41.72	42.78	41.53	42.56	42.56	1.55%	118,251
Mar 27, 2026	41.35	42.08	41.16	41.91	41.91	2.14%	168,682
Mar 26, 2026	40.03	41.07	39.95	41.03	41.03	4.16%	118,348
Mar 25, 2026	39.61	39.67	38.84	39.39	39.39	-1.97%	166,659
Mar 24, 2026	40.26	40.53	39.97	40.18	40.18	-0.52%	122,191
Mar 23, 2026	39.95	40.48	39.69	40.39	40.13	-1.47%	125,079
Mar 20, 2026	39.82	41.20	39.82	40.99	40.73	3.25%	103,539
Mar 19, 2026	40.01	40.28	39.42	39.70	39.45	0.99%	96,735
Mar 18, 2026	39.15	39.31	38.66	39.31	39.06	0.92%	70,795
Mar 17, 2026	38.24	38.98	38.24	38.95	38.70	0.72%	47,949
Mar 16, 2026	38.73	39.02	37.53	38.67	38.42	-1.68%	141,247
Mar 13, 2026	38.25	39.38	38.05	39.33	39.08	1.63%	97,441
Mar 12, 2026	38.50	38.94	38.31	38.70	38.45	1.65%	106,984
Mar 11, 2026	38.13	38.40	37.75	38.07	37.83	-0.65%	153,258
Mar 10, 2026	38.83	38.86	38.01	38.32	38.08	-1.14%	123,316
Mar 9, 2026	40.10	40.34	38.73	38.76	38.51	-2.86%	304,122
Mar 6, 2026	39.29	40.05	38.82	39.90	39.65	3.13%	302,358
Mar 5, 2026	39.09	39.81	38.54	38.69	38.44	-0.08%	186,650
Mar 4, 2026	39.25	39.34	38.36	38.72	38.47	-1.68%	174,601
Mar 3, 2026	39.68	40.00	39.19	39.38	39.13	1.36%	199,698
Mar 2, 2026	40.59	40.59	38.65	38.85	38.60	-3.00%	312,127
Feb 27, 2026	39.16	40.17	38.94	40.05	39.79	4.32%	380,915
Feb 26, 2026	36.67	38.48	36.67	38.39	38.14	5.47%	584,602
Feb 25, 2026	36.64	36.73	36.02	36.40	36.17	-1.36%	281,888
Feb 24, 2026	37.22	37.96	36.75	36.90	36.66	-0.65%	178,486
Feb 23, 2026	37.19	37.53	36.72	37.14	36.90	-0.96%	121,130
Feb 20, 2026	38.14	38.19	37.43	37.50	37.26	-0.92%	113,447
Feb 19, 2026	38.07	38.28	37.79	37.85	37.61	-0.05%	88,499
Feb 18, 2026	37.68	38.07	37.37	37.87	37.63	-1.46%	163,256
Feb 17, 2026	39.16	39.65	38.09	38.43	38.18	-1.21%	328,232
Feb 13, 2026	37.97	39.15	37.97	38.90	38.65	2.23%	254,824
Feb 12, 2026	36.88	38.10	36.74	38.05	37.81	1.83%	232,952
Feb 11, 2026	36.92	37.63	36.77	37.37	37.13	-0.83%	235,433
Feb 10, 2026	37.17	37.76	36.95	37.68	37.44	0.82%	285,995
Feb 9, 2026	38.62	38.62	36.66	37.38	37.14	-2.59%	360,594
Feb 6, 2026	40.55	40.92	37.98	38.37	38.12	-7.68%	429,843
Feb 5, 2026	40.90	41.76	40.46	41.56	41.29	1.40%	218,684