Direxion Daily NVDA Bull 2X Shares (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
48.99
-2.10 (-4.11%)
At close: Apr 28, 2025, 4:00 PM
48.87
-0.12 (-0.24%)
After-hours: Apr 28, 2025, 4:54 PM EDT
NVDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 49.95 | 50.51 | 46.57 | 48.99 | 48.99 | -4.11% | 988,500 |
| Apr 25, 2025 | 47.51 | 51.93 | 46.45 | 51.09 | 51.09 | 8.52% | 1,076,676 |
| Apr 24, 2025 | 44.59 | 47.23 | 44.38 | 47.08 | 47.08 | 7.54% | 956,562 |
| Apr 23, 2025 | 45.48 | 45.68 | 43.41 | 43.78 | 43.78 | 7.23% | 1,129,129 |
| Apr 22, 2025 | 40.69 | 41.55 | 39.53 | 40.83 | 40.83 | 4.50% | 1,139,863 |
| Apr 21, 2025 | 40.84 | 41.32 | 37.68 | 39.07 | 39.07 | -9.39% | 1,722,223 |
| Apr 17, 2025 | 45.75 | 45.76 | 41.91 | 43.12 | 43.12 | -6.06% | 1,457,813 |
| Apr 16, 2025 | 45.81 | 48.04 | 42.04 | 45.90 | 45.90 | -13.61% | 2,209,408 |
| Apr 15, 2025 | 52.10 | 54.47 | 51.67 | 53.13 | 53.13 | 2.55% | 1,104,461 |
| Apr 14, 2025 | 55.15 | 55.16 | 50.32 | 51.81 | 51.81 | -0.15% | 1,440,067 |
| Apr 11, 2025 | 50.05 | 52.52 | 48.89 | 51.89 | 51.89 | 5.49% | 1,475,462 |
| Apr 10, 2025 | 50.62 | 52.14 | 44.60 | 49.19 | 49.19 | -11.37% | 2,123,372 |
| Apr 9, 2025 | 42.63 | 56.32 | 41.62 | 55.50 | 55.50 | 36.23% | 4,382,127 |
| Apr 8, 2025 | 46.95 | 48.60 | 38.91 | 40.74 | 40.74 | -2.42% | 2,923,337 |
| Apr 7, 2025 | 33.18 | 45.00 | 32.63 | 41.75 | 41.75 | 7.30% | 3,875,501 |
| Apr 4, 2025 | 42.85 | 44.00 | 36.98 | 38.91 | 38.91 | -14.73% | 2,819,676 |
| Apr 3, 2025 | 47.33 | 49.41 | 45.50 | 45.63 | 45.63 | -15.53% | 1,306,230 |
| Apr 2, 2025 | 51.06 | 55.62 | 50.66 | 54.02 | 54.02 | 0.09% | 1,141,202 |
| Apr 1, 2025 | 52.37 | 53.97 | 50.37 | 53.97 | 53.97 | 2.59% | 748,620 |
| Mar 31, 2025 | 49.09 | 52.77 | 47.65 | 52.61 | 52.61 | -1.65% | 1,111,559 |
| 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 |