Direxion Daily NVDA Bull 2X Shares (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
107.50
+0.52 (0.49%)
Dec 16, 2025, 12:06 PM EST - Market open
NVDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 108.89 | 109.49 | 105.38 | 106.98 | 106.98 | 1.33% | 358,994 |
| Dec 12, 2025 | 112.89 | 115.20 | 105.11 | 105.58 | 105.58 | -6.60% | 690,467 |
| Dec 11, 2025 | 112.17 | 113.41 | 107.63 | 113.04 | 113.04 | -3.09% | 948,768 |
| Dec 10, 2025 | 118.00 | 118.87 | 114.36 | 116.65 | 116.65 | -4.88% | 595,428 |
| Dec 9, 2025 | 123.39 | 123.56 | 120.58 | 122.64 | 118.20 | -0.75% | 580,484 |
| Dec 8, 2025 | 119.75 | 126.50 | 119.60 | 123.57 | 119.10 | 3.51% | 678,204 |
| Dec 5, 2025 | 121.35 | 122.33 | 117.50 | 119.38 | 115.06 | -1.15% | 429,202 |
| Dec 4, 2025 | 118.55 | 122.24 | 116.52 | 120.77 | 116.40 | 4.13% | 637,358 |
| Dec 3, 2025 | 117.86 | 119.51 | 115.50 | 115.98 | 111.78 | -1.84% | 582,278 |
| Dec 2, 2025 | 118.86 | 123.78 | 116.66 | 118.15 | 113.87 | 1.44% | 652,801 |
| Dec 1, 2025 | 109.80 | 116.96 | 108.65 | 116.47 | 112.25 | 3.26% | 622,732 |
| Nov 28, 2025 | 115.48 | 115.72 | 112.25 | 112.79 | 108.71 | -3.63% | 525,539 |
| Nov 26, 2025 | 118.94 | 120.49 | 114.80 | 117.04 | 112.80 | 2.63% | 763,058 |
| Nov 25, 2025 | 110.28 | 114.57 | 103.34 | 114.04 | 109.91 | -5.11% | 1,591,303 |
| Nov 24, 2025 | 116.43 | 121.51 | 112.66 | 120.18 | 115.83 | 3.83% | 898,035 |
| Nov 21, 2025 | 118.64 | 123.02 | 107.94 | 115.75 | 111.56 | -2.24% | 1,626,472 |
| Nov 20, 2025 | 138.74 | 138.91 | 117.20 | 118.40 | 114.11 | -6.25% | 1,640,229 |
| Nov 19, 2025 | 123.99 | 127.80 | 121.28 | 126.30 | 121.73 | 5.72% | 1,128,586 |
| Nov 18, 2025 | 121.66 | 123.76 | 117.14 | 119.47 | 115.15 | -5.60% | 941,502 |
| Nov 17, 2025 | 125.61 | 129.82 | 123.45 | 126.56 | 121.98 | -3.84% | 778,231 |
| Nov 14, 2025 | 121.41 | 132.57 | 118.50 | 131.61 | 126.85 | 3.58% | 823,266 |
| Nov 13, 2025 | 133.00 | 133.65 | 122.77 | 127.06 | 122.46 | -7.31% | 757,259 |
| Nov 12, 2025 | 139.73 | 139.73 | 133.17 | 137.08 | 132.12 | 0.64% | 453,436 |
| Nov 11, 2025 | 138.88 | 139.12 | 133.53 | 136.21 | 131.28 | -5.77% | 490,265 |
| Nov 10, 2025 | 139.20 | 145.86 | 137.49 | 144.55 | 139.32 | 11.33% | 892,915 |
| Nov 7, 2025 | 124.72 | 129.84 | 116.93 | 129.84 | 125.14 | -0.03% | 995,404 |
| Nov 6, 2025 | 141.69 | 143.19 | 127.35 | 129.88 | 125.18 | -7.23% | 814,379 |
| Nov 5, 2025 | 145.21 | 151.23 | 139.65 | 140.00 | 134.93 | -3.41% | 552,771 |
| Nov 4, 2025 | 151.56 | 153.09 | 144.09 | 144.94 | 139.69 | -8.11% | 589,141 |
| Nov 3, 2025 | 159.39 | 164.28 | 156.87 | 157.73 | 152.02 | 4.35% | 667,182 |
| Oct 31, 2025 | 157.19 | 159.34 | 150.62 | 151.16 | 145.69 | -0.38% | 453,634 |
| Oct 30, 2025 | 155.25 | 156.76 | 149.66 | 151.73 | 146.24 | -4.05% | 559,233 |
| Oct 29, 2025 | 159.68 | 165.78 | 154.94 | 158.14 | 152.42 | 5.94% | 1,353,945 |
| Oct 28, 2025 | 138.02 | 152.17 | 136.42 | 149.28 | 143.88 | 9.98% | 1,126,223 |
| Oct 27, 2025 | 133.82 | 136.20 | 131.65 | 135.73 | 130.82 | 5.59% | 429,700 |
| Oct 24, 2025 | 125.44 | 130.28 | 125.02 | 128.55 | 123.90 | 4.41% | 497,563 |
| Oct 23, 2025 | 120.88 | 124.28 | 120.15 | 123.12 | 118.66 | 1.92% | 387,846 |
| Oct 22, 2025 | 121.81 | 124.94 | 116.00 | 120.81 | 116.43 | -1.00% | 531,835 |
| Oct 21, 2025 | 124.00 | 124.00 | 120.25 | 122.03 | 117.61 | -1.56% | 254,094 |
| Oct 20, 2025 | 124.39 | 127.46 | 122.88 | 123.97 | 119.48 | -0.67% | 341,062 |
| Oct 17, 2025 | 120.69 | 126.00 | 120.21 | 124.81 | 120.29 | 1.46% | 526,626 |
| Oct 16, 2025 | 123.59 | 125.00 | 120.44 | 123.02 | 118.57 | 2.02% | 783,082 |
| Oct 15, 2025 | 127.28 | 127.28 | 117.13 | 120.58 | 116.22 | -0.21% | 782,353 |
| Oct 14, 2025 | 127.14 | 127.16 | 120.42 | 120.83 | 116.46 | -8.81% | 813,752 |
| Oct 13, 2025 | 132.12 | 134.85 | 129.33 | 132.51 | 127.71 | 5.75% | 422,746 |
| Oct 10, 2025 | 140.43 | 143.36 | 125.12 | 125.31 | 120.77 | -9.88% | 951,652 |
| Oct 9, 2025 | 138.48 | 143.00 | 137.12 | 139.05 | 134.02 | 3.63% | 771,834 |
| Oct 8, 2025 | 130.89 | 134.67 | 130.89 | 134.18 | 129.32 | 4.37% | 371,433 |
| Oct 7, 2025 | 130.46 | 134.36 | 127.91 | 128.57 | 123.91 | -0.61% | 536,173 |
| Oct 6, 2025 | 129.24 | 131.71 | 126.31 | 129.35 | 124.67 | -2.31% | 572,806 |