Direxion Daily NVDA Bull 2X Shares (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
53.49
-1.84 (-3.33%)
At close: Mar 28, 2025, 4:00 PM
53.00
-0.49 (-0.92%)
After-hours: Mar 28, 2025, 7:59 PM EDT
NVDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.21 | 56.61 | 52.93 | 53.49 | 53.49 | -3.33% | 830,242 |
| Mar 27, 2025 | 55.17 | 58.28 | 54.54 | 55.33 | 55.33 | -3.84% | 759,758 |
| Mar 26, 2025 | 63.11 | 63.11 | 56.57 | 57.54 | 57.54 | -11.71% | 1,401,672 |
| Mar 25, 2025 | 65.11 | 65.80 | 63.26 | 65.17 | 65.17 | -1.56% | 757,394 |
| Mar 24, 2025 | 64.76 | 67.22 | 64.24 | 66.20 | 65.78 | 6.02% | 942,922 |
| Mar 21, 2025 | 61.59 | 62.78 | 60.12 | 62.44 | 62.04 | -1.45% | 768,516 |
| Mar 20, 2025 | 61.36 | 65.20 | 61.28 | 63.36 | 62.95 | 1.51% | 1,102,897 |
| Mar 19, 2025 | 62.11 | 65.44 | 60.50 | 62.42 | 62.02 | 3.29% | 1,390,911 |
| Mar 18, 2025 | 63.06 | 64.05 | 59.40 | 60.43 | 60.04 | -6.61% | 1,505,658 |
| Mar 17, 2025 | 68.27 | 68.40 | 63.10 | 64.71 | 64.30 | -3.50% | 1,320,503 |
| Mar 14, 2025 | 63.83 | 67.27 | 63.51 | 67.06 | 66.63 | 10.11% | 1,541,834 |
| Mar 13, 2025 | 62.22 | 63.02 | 58.92 | 60.90 | 60.51 | -0.15% | 1,781,301 |
| Mar 12, 2025 | 59.28 | 61.92 | 58.11 | 60.99 | 60.60 | 13.22% | 1,684,503 |
| Mar 11, 2025 | 52.33 | 57.40 | 50.19 | 53.87 | 53.53 | 2.98% | 1,783,020 |
| Mar 10, 2025 | 55.00 | 57.26 | 50.73 | 52.31 | 51.98 | -10.18% | 1,745,795 |
| Mar 7, 2025 | 56.68 | 59.01 | 53.07 | 58.24 | 57.87 | 3.69% | 1,469,864 |
| Mar 6, 2025 | 59.22 | 61.24 | 55.80 | 56.17 | 55.81 | -11.56% | 1,514,676 |
| Mar 5, 2025 | 63.65 | 64.39 | 60.47 | 63.51 | 63.10 | 2.35% | 1,530,409 |
| Mar 4, 2025 | 56.42 | 65.52 | 56.00 | 62.05 | 61.65 | 3.14% | 2,783,855 |
| Mar 3, 2025 | 71.03 | 71.10 | 58.01 | 60.16 | 59.78 | -17.13% | 2,679,915 |
| Feb 28, 2025 | 65.00 | 72.79 | 63.30 | 72.60 | 72.14 | 7.59% | 1,965,443 |
| Feb 27, 2025 | 85.76 | 85.76 | 67.33 | 67.48 | 67.05 | -17.27% | 3,391,234 |
| Feb 26, 2025 | 79.63 | 84.11 | 77.90 | 81.57 | 81.05 | 7.85% | 1,698,038 |
| Feb 25, 2025 | 79.85 | 80.04 | 73.11 | 75.63 | 75.15 | -5.49% | 1,512,037 |
| Feb 24, 2025 | 88.40 | 90.76 | 80.00 | 80.02 | 79.51 | -6.15% | 1,319,013 |
| Feb 21, 2025 | 92.93 | 94.84 | 85.00 | 85.26 | 84.71 | -8.34% | 984,151 |
| Feb 20, 2025 | 93.10 | 93.65 | 88.77 | 93.02 | 92.42 | 1.09% | 727,834 |
| Feb 19, 2025 | 92.41 | 94.82 | 89.40 | 92.02 | 91.43 | -0.21% | 775,358 |
| Feb 18, 2025 | 94.83 | 97.52 | 90.35 | 92.21 | 91.62 | 0.97% | 1,215,279 |
| Feb 14, 2025 | 88.41 | 91.99 | 87.37 | 91.32 | 90.74 | 5.05% | 955,060 |
| Feb 13, 2025 | 82.35 | 88.60 | 81.95 | 86.93 | 86.37 | 6.23% | 1,222,888 |
| Feb 12, 2025 | 80.34 | 83.29 | 79.31 | 81.83 | 81.31 | -2.69% | 1,032,378 |
| Feb 11, 2025 | 83.72 | 86.14 | 81.85 | 84.09 | 83.55 | -0.99% | 1,025,530 |
| Feb 10, 2025 | 80.70 | 86.84 | 80.61 | 84.93 | 84.39 | 5.62% | 1,429,797 |
| Feb 7, 2025 | 79.59 | 81.10 | 77.77 | 80.41 | 79.90 | 1.73% | 1,403,701 |
| Feb 6, 2025 | 77.67 | 79.16 | 74.96 | 79.04 | 78.53 | 5.89% | 1,381,491 |
| Feb 5, 2025 | 71.08 | 74.72 | 69.97 | 74.64 | 74.16 | 10.50% | 1,498,459 |
| Feb 4, 2025 | 65.75 | 70.39 | 65.41 | 67.55 | 67.12 | 3.38% | 1,145,036 |
| Feb 3, 2025 | 63.08 | 67.54 | 61.16 | 65.34 | 64.92 | -5.71% | 2,197,685 |
| Jan 31, 2025 | 73.80 | 78.67 | 68.33 | 69.30 | 68.86 | -7.04% | 2,717,537 |
| Jan 30, 2025 | 73.01 | 75.20 | 67.12 | 74.55 | 74.07 | 0.93% | 2,758,380 |
| Jan 29, 2025 | 77.22 | 77.57 | 69.25 | 73.86 | 73.39 | -7.41% | 2,775,893 |
| Jan 28, 2025 | 72.15 | 80.36 | 65.81 | 79.77 | 79.26 | 16.69% | 3,687,158 |
| Jan 27, 2025 | 77.61 | 82.53 | 65.80 | 68.36 | 67.92 | -33.80% | 5,833,378 |
| Jan 24, 2025 | 111.86 | 112.65 | 102.31 | 103.27 | 102.61 | -6.28% | 971,740 |
| Jan 23, 2025 | 106.95 | 110.25 | 105.00 | 110.19 | 109.48 | 0.17% | 657,482 |
| Jan 22, 2025 | 106.79 | 111.11 | 105.23 | 110.00 | 109.30 | 8.76% | 1,083,058 |
| Jan 21, 2025 | 98.99 | 102.50 | 95.95 | 101.14 | 100.49 | 4.45% | 668,833 |
| Jan 17, 2025 | 94.92 | 97.91 | 93.80 | 96.83 | 96.21 | 6.15% | 608,983 |
| Jan 16, 2025 | 98.32 | 98.39 | 91.22 | 91.22 | 90.64 | -4.02% | 606,523 |