Direxion Daily NVDA Bull 2X Shares (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
109.13
-11.69 (-9.68%)
Oct 31, 2024, 4:00 PM EDT - Market closed
NVDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 117.50 | 117.58 | 108.24 | 109.13 | 109.13 | -9.68% | 1,075,046 |
| Oct 30, 2024 | 120.87 | 122.41 | 116.35 | 120.82 | 120.82 | -2.76% | 634,437 |
| Oct 29, 2024 | 122.31 | 125.82 | 119.95 | 124.25 | 124.25 | 1.09% | 571,900 |
| Oct 28, 2024 | 127.28 | 127.28 | 122.00 | 122.91 | 122.91 | -1.36% | 615,918 |
| Oct 25, 2024 | 123.70 | 129.20 | 123.54 | 124.61 | 124.61 | 1.43% | 3,203,400 |
| Oct 24, 2024 | 123.60 | 124.44 | 119.55 | 122.85 | 122.85 | 1.15% | 724,400 |
| Oct 23, 2024 | 125.55 | 126.28 | 117.66 | 121.45 | 121.45 | -5.51% | 1,285,700 |
| Oct 22, 2024 | 127.54 | 130.09 | 125.50 | 128.53 | 128.53 | -0.19% | 995,212 |
| Oct 21, 2024 | 119.24 | 128.78 | 119.09 | 128.78 | 128.78 | 8.26% | 1,232,500 |
| Oct 18, 2024 | 120.43 | 120.45 | 117.87 | 118.95 | 118.95 | 1.45% | 610,800 |
| Oct 17, 2024 | 121.33 | 123.91 | 117.21 | 117.25 | 117.25 | 1.83% | 1,232,022 |
| Oct 16, 2024 | 112.38 | 116.75 | 108.47 | 115.14 | 115.14 | 6.21% | 858,527 |
| Oct 15, 2024 | 119.17 | 120.54 | 103.57 | 108.41 | 108.41 | -9.42% | 1,549,100 |
| Oct 14, 2024 | 116.86 | 122.33 | 116.80 | 119.69 | 119.69 | 4.87% | 912,400 |
| Oct 11, 2024 | 112.85 | 115.85 | 112.50 | 114.13 | 114.13 | -0.14% | 567,245 |
| Oct 10, 2024 | 109.47 | 114.65 | 108.50 | 114.29 | 114.29 | 3.28% | 851,700 |
| Oct 9, 2024 | 113.38 | 113.88 | 108.66 | 110.66 | 110.66 | -0.45% | 868,335 |
| Oct 8, 2024 | 106.85 | 112.11 | 105.57 | 111.16 | 111.16 | 8.03% | 990,600 |
| Oct 7, 2024 | 98.70 | 107.44 | 98.66 | 102.90 | 102.90 | 4.57% | 1,135,400 |
| Oct 4, 2024 | 98.58 | 98.66 | 93.89 | 98.40 | 98.40 | 3.29% | 757,977 |
| Oct 3, 2024 | 92.47 | 97.66 | 91.62 | 95.27 | 95.27 | 6.72% | 786,000 |
| Oct 2, 2024 | 85.63 | 90.11 | 84.02 | 89.27 | 89.27 | 3.19% | 585,000 |
| Oct 1, 2024 | 94.25 | 95.00 | 84.85 | 86.51 | 86.51 | -7.51% | 727,000 |
| Sep 30, 2024 | 88.70 | 93.60 | 88.46 | 93.53 | 93.53 | 0.16% | 624,667 |
| Sep 27, 2024 | 97.51 | 97.61 | 90.11 | 93.38 | 93.38 | -4.43% | 867,909 |
| Sep 26, 2024 | 102.18 | 103.40 | 94.14 | 97.71 | 97.71 | 0.74% | 1,153,400 |
| Sep 25, 2024 | 94.71 | 99.09 | 94.20 | 96.99 | 96.99 | 4.49% | 1,037,049 |
| Sep 24, 2024 | 86.46 | 94.21 | 84.75 | 92.82 | 92.82 | 7.36% | 811,700 |
| Sep 23, 2024 | 87.13 | 87.55 | 84.52 | 86.46 | 85.96 | 0.20% | 708,648 |
| Sep 20, 2024 | 87.90 | 90.00 | 85.35 | 86.29 | 85.79 | -3.35% | 686,100 |
| Sep 19, 2024 | 88.15 | 91.68 | 88.14 | 89.28 | 88.77 | 8.42% | 1,445,826 |
| Sep 18, 2024 | 86.40 | 89.00 | 82.35 | 82.35 | 81.88 | -4.04% | 987,600 |
| Sep 17, 2024 | 89.67 | 90.69 | 84.80 | 85.82 | 85.33 | -2.09% | 672,000 |
| Sep 16, 2024 | 87.30 | 89.85 | 83.97 | 87.65 | 87.15 | -3.93% | 891,700 |
| Sep 13, 2024 | 91.32 | 92.53 | 88.98 | 91.24 | 90.72 | -0.31% | 821,700 |
| Sep 12, 2024 | 88.11 | 93.85 | 85.84 | 91.52 | 90.99 | 4.26% | 1,716,020 |
| Sep 11, 2024 | 77.56 | 88.41 | 74.86 | 87.78 | 87.28 | 16.00% | 1,384,200 |
| Sep 10, 2024 | 75.60 | 77.58 | 71.39 | 75.67 | 75.23 | 2.94% | 827,000 |
| Sep 9, 2024 | 71.49 | 73.58 | 69.86 | 73.51 | 73.09 | 6.68% | 917,900 |
| Sep 6, 2024 | 76.01 | 76.13 | 66.14 | 68.91 | 68.51 | -7.96% | 1,436,200 |
| Sep 5, 2024 | 71.79 | 78.23 | 71.55 | 74.87 | 74.44 | 1.85% | 1,041,713 |
| Sep 4, 2024 | 71.78 | 78.85 | 70.62 | 73.51 | 73.09 | -3.49% | 1,171,523 |
| Sep 3, 2024 | 88.63 | 88.96 | 75.01 | 76.17 | 75.73 | -18.98% | 1,446,300 |
| Aug 30, 2024 | 94.08 | 97.69 | 90.75 | 94.01 | 93.47 | 2.95% | 726,000 |
| Aug 29, 2024 | 97.53 | 102.82 | 90.00 | 91.32 | 90.79 | -12.90% | 1,613,800 |
| Aug 28, 2024 | 109.01 | 109.39 | 99.70 | 104.84 | 104.24 | -4.15% | 1,589,600 |
| Aug 27, 2024 | 103.99 | 110.90 | 101.89 | 109.38 | 108.75 | 2.84% | 785,435 |
| Aug 26, 2024 | 111.69 | 114.59 | 102.80 | 106.36 | 105.75 | -4.34% | 990,000 |
| Aug 23, 2024 | 105.73 | 111.70 | 104.55 | 111.19 | 110.55 | 8.72% | 817,900 |
| Aug 22, 2024 | 113.03 | 114.11 | 101.24 | 102.27 | 101.68 | -7.23% | 1,021,839 |
| Aug 21, 2024 | 108.30 | 111.80 | 107.22 | 110.24 | 109.61 | 1.79% | 621,728 |
| Aug 20, 2024 | 110.36 | 112.73 | 105.91 | 108.30 | 107.68 | -4.18% | 813,000 |
| Aug 19, 2024 | 103.50 | 113.02 | 102.10 | 113.02 | 112.37 | 8.70% | 842,500 |
| Aug 16, 2024 | 99.77 | 104.81 | 98.72 | 103.97 | 103.37 | 2.49% | 775,034 |
| Aug 15, 2024 | 95.11 | 101.89 | 92.82 | 101.44 | 100.86 | 8.28% | 919,200 |
| Aug 14, 2024 | 94.44 | 94.59 | 87.57 | 93.68 | 93.14 | 3.17% | 974,500 |
| Aug 13, 2024 | 85.36 | 90.86 | 84.20 | 90.80 | 90.28 | 12.94% | 859,308 |
| Aug 12, 2024 | 76.47 | 83.05 | 76.47 | 80.40 | 79.94 | 8.37% | 699,931 |
| Aug 9, 2024 | 75.32 | 76.83 | 72.48 | 74.19 | 73.76 | -0.74% | 483,600 |
| Aug 8, 2024 | 70.40 | 75.21 | 64.64 | 74.74 | 74.31 | 12.54% | 897,935 |
| Aug 7, 2024 | 79.38 | 80.50 | 66.22 | 66.41 | 66.03 | -10.24% | 1,056,603 |
| Aug 6, 2024 | 73.60 | 78.79 | 69.23 | 73.99 | 73.56 | 6.98% | 1,154,641 |
| Aug 5, 2024 | 56.00 | 73.23 | 54.98 | 69.16 | 68.76 | -12.57% | 1,540,500 |
| Aug 2, 2024 | 73.45 | 81.22 | 70.23 | 79.10 | 78.65 | -3.72% | 1,489,819 |
| Aug 1, 2024 | 95.83 | 99.66 | 78.21 | 82.16 | 81.69 | -13.25% | 1,481,300 |
| Jul 31, 2024 | 88.90 | 96.44 | 85.71 | 94.71 | 94.17 | 25.51% | 1,012,600 |
| Jul 30, 2024 | 87.75 | 88.30 | 73.73 | 75.46 | 75.03 | -13.79% | 1,178,400 |
| Jul 29, 2024 | 91.24 | 95.19 | 87.53 | 87.53 | 87.03 | -2.81% | 463,537 |
| Jul 26, 2024 | 95.12 | 95.15 | 87.81 | 90.06 | 89.54 | 1.12% | 530,333 |
| Jul 25, 2024 | 90.00 | 95.88 | 79.51 | 89.06 | 88.55 | -3.66% | 1,366,738 |
| Jul 24, 2024 | 100.69 | 102.00 | 91.07 | 92.44 | 91.91 | -13.08% | 846,000 |
| Jul 23, 2024 | 107.35 | 110.31 | 105.92 | 106.35 | 105.74 | -2.21% | 367,700 |
| Jul 22, 2024 | 103.32 | 109.26 | 102.51 | 108.75 | 108.12 | 9.58% | 730,738 |
| Jul 19, 2024 | 103.59 | 105.39 | 98.10 | 99.24 | 98.67 | -5.28% | 347,500 |
| Jul 18, 2024 | 106.05 | 106.59 | 97.06 | 104.77 | 104.17 | 5.68% | 941,300 |
| Jul 17, 2024 | 105.55 | 106.42 | 97.16 | 99.14 | 98.57 | -13.39% | 1,132,435 |
| Jul 16, 2024 | 118.59 | 119.60 | 111.45 | 114.47 | 113.81 | -3.51% | 454,402 |
| Jul 15, 2024 | 122.89 | 123.83 | 116.33 | 118.64 | 117.96 | -1.15% | 582,144 |
| Jul 12, 2024 | 118.40 | 124.92 | 116.50 | 120.02 | 119.33 | 2.76% | 728,800 |
| Jul 11, 2024 | 133.51 | 133.95 | 116.15 | 116.80 | 116.13 | -11.17% | 1,414,017 |
| Jul 10, 2024 | 130.00 | 131.75 | 126.80 | 131.49 | 130.73 | 5.32% | 712,200 |
| Jul 9, 2024 | 123.12 | 129.32 | 119.83 | 124.85 | 124.13 | 5.08% | 787,134 |
| Jul 8, 2024 | 117.80 | 123.61 | 116.81 | 118.81 | 118.13 | 3.55% | 564,529 |
| Jul 5, 2024 | 117.86 | 120.36 | 114.57 | 114.74 | 114.08 | -3.87% | 602,232 |
| Jul 3, 2024 | 107.59 | 119.36 | 107.03 | 119.36 | 118.67 | 9.08% | 651,614 |
| Jul 2, 2024 | 107.24 | 110.64 | 106.55 | 109.42 | 108.79 | -2.40% | 414,400 |
| Jul 1, 2024 | 111.06 | 113.33 | 102.61 | 112.11 | 111.47 | 0.82% | 660,722 |
| Jun 28, 2024 | 112.81 | 118.65 | 109.82 | 111.20 | 110.56 | -0.85% | 611,000 |
| Jun 27, 2024 | 112.48 | 116.37 | 110.03 | 112.15 | 111.50 | -3.81% | 520,900 |
| Jun 26, 2024 | 116.17 | 119.80 | 109.56 | 116.59 | 115.92 | 0.15% | 961,200 |
| Jun 25, 2024 | 107.57 | 116.60 | 104.32 | 116.42 | 115.75 | 13.40% | 1,044,000 |
| Jun 24, 2024 | 112.28 | 114.44 | 102.50 | 102.66 | 101.59 | -13.85% | 1,043,214 |
| Jun 21, 2024 | 119.49 | 126.37 | 114.27 | 119.17 | 117.93 | -5.99% | 1,070,700 |
| Jun 20, 2024 | 145.13 | 146.87 | 124.07 | 126.76 | 125.44 | -7.16% | 1,551,405 |
| Jun 18, 2024 | 127.95 | 137.79 | 127.03 | 136.53 | 135.10 | 6.86% | 525,945 |
| Jun 17, 2024 | 131.32 | 132.92 | 124.78 | 127.77 | 126.44 | -1.41% | 641,433 |
| Jun 14, 2024 | 125.74 | 131.00 | 122.88 | 129.60 | 128.25 | 3.85% | 563,613 |
| Jun 13, 2024 | 124.95 | 125.41 | 120.51 | 124.80 | 123.50 | 6.90% | 413,100 |
| Jun 12, 2024 | 113.02 | 119.64 | 112.33 | 116.75 | 115.53 | 6.88% | 462,648 |
| Jun 11, 2024 | 110.62 | 112.50 | 105.30 | 109.23 | 108.09 | -1.51% | 310,640 |