Direxion Daily NVDA Bull 2X Shares (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
96.83
+5.61 (6.15%)
At close: Jan 17, 2025, 4:00 PM
96.23
-0.60 (-0.62%)
After-hours: Jan 17, 2025, 7:33 PM EST
NVDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 94.92 | 97.91 | 93.80 | 96.83 | 96.83 | 6.15% | 608,983 |
| Jan 16, 2025 | 98.32 | 98.39 | 91.22 | 91.22 | 91.22 | -4.02% | 606,523 |
| Jan 15, 2025 | 91.97 | 95.25 | 88.35 | 95.04 | 95.04 | 6.57% | 629,229 |
| Jan 14, 2025 | 94.94 | 95.28 | 86.70 | 89.18 | 89.18 | -2.18% | 717,902 |
| Jan 13, 2025 | 86.42 | 91.37 | 86.00 | 91.17 | 91.17 | -3.86% | 846,884 |
| Jan 10, 2025 | 97.08 | 97.29 | 92.41 | 94.83 | 94.83 | -6.05% | 942,832 |
| Jan 8, 2025 | 104.64 | 106.53 | 97.82 | 100.94 | 100.94 | -0.16% | 932,212 |
| Jan 7, 2025 | 121.05 | 121.21 | 100.92 | 101.10 | 101.10 | -12.50% | 1,685,927 |
| Jan 6, 2025 | 114.15 | 119.50 | 113.15 | 115.54 | 115.54 | 6.98% | 1,319,342 |
| Jan 3, 2025 | 101.63 | 108.66 | 101.52 | 108.00 | 108.00 | 8.81% | 988,769 |
| Jan 2, 2025 | 96.13 | 100.07 | 94.35 | 99.26 | 99.26 | 6.06% | 956,847 |
| Dec 31, 2024 | 98.86 | 99.03 | 93.20 | 93.59 | 93.59 | -4.69% | 905,444 |
| Dec 30, 2024 | 94.53 | 102.35 | 93.50 | 98.20 | 98.20 | 0.42% | 771,164 |
| Dec 27, 2024 | 99.91 | 100.51 | 94.39 | 97.79 | 97.79 | -4.17% | 646,042 |
| Dec 26, 2024 | 101.63 | 103.28 | 98.90 | 102.04 | 102.04 | -0.39% | 584,491 |
| Dec 24, 2024 | 102.04 | 104.98 | 100.17 | 102.44 | 102.44 | 0.71% | 583,004 |
| Dec 23, 2024 | 97.15 | 101.81 | 95.31 | 101.72 | 101.72 | 6.08% | 1,058,459 |
| Dec 20, 2024 | 88.60 | 96.20 | 86.62 | 95.89 | 95.28 | 6.64% | 1,107,467 |
| Dec 19, 2024 | 91.35 | 94.57 | 88.50 | 89.92 | 89.35 | 3.04% | 1,083,541 |
| Dec 18, 2024 | 94.39 | 98.32 | 86.80 | 87.27 | 86.72 | -2.56% | 1,615,486 |
| Dec 17, 2024 | 87.80 | 91.28 | 84.83 | 89.56 | 88.99 | -2.65% | 1,517,777 |
| Dec 16, 2024 | 95.00 | 95.28 | 89.72 | 92.00 | 91.42 | -3.25% | 934,751 |
| Dec 13, 2024 | 101.90 | 102.97 | 92.67 | 95.09 | 94.49 | -4.66% | 924,192 |
| Dec 12, 2024 | 99.42 | 101.50 | 97.19 | 99.74 | 99.11 | -14.66% | 955,379 |
| Dec 11, 2024 | 113.92 | 118.28 | 110.34 | 116.88 | 101.95 | 6.25% | 598,841 |
| Dec 10, 2024 | 116.66 | 121.30 | 108.06 | 110.00 | 95.95 | -5.59% | 645,110 |
| Dec 9, 2024 | 116.47 | 118.40 | 113.58 | 116.51 | 101.63 | -4.94% | 707,158 |
| Dec 6, 2024 | 126.48 | 128.40 | 120.81 | 122.57 | 106.91 | -3.78% | 603,906 |
| Dec 5, 2024 | 127.54 | 130.00 | 125.54 | 127.39 | 111.12 | -0.12% | 455,631 |
| Dec 4, 2024 | 122.26 | 128.62 | 119.47 | 127.54 | 111.25 | 6.91% | 774,796 |
| Dec 3, 2024 | 115.96 | 119.80 | 115.75 | 119.30 | 104.06 | 2.24% | 443,262 |
| Dec 2, 2024 | 116.66 | 119.60 | 115.40 | 116.69 | 101.78 | 0.48% | 556,032 |
| Nov 29, 2024 | 113.84 | 117.77 | 112.47 | 116.13 | 101.30 | 4.30% | 435,144 |
| Nov 27, 2024 | 110.77 | 111.38 | 105.70 | 111.34 | 97.12 | -2.42% | 818,734 |
| Nov 26, 2024 | 115.31 | 118.03 | 112.02 | 114.10 | 99.53 | 1.28% | 606,764 |
| Nov 25, 2024 | 122.77 | 123.06 | 112.29 | 112.66 | 98.27 | -8.26% | 1,154,475 |
| Nov 22, 2024 | 129.91 | 132.23 | 121.47 | 122.80 | 107.11 | -6.66% | 1,029,444 |
| Nov 21, 2024 | 136.00 | 142.52 | 120.99 | 131.56 | 114.76 | 1.17% | 2,014,618 |
| Nov 20, 2024 | 132.95 | 132.95 | 124.57 | 130.04 | 113.43 | -1.68% | 1,314,363 |
| Nov 19, 2024 | 122.40 | 132.38 | 121.86 | 132.26 | 115.37 | 9.81% | 888,472 |
| Nov 18, 2024 | 119.42 | 122.89 | 115.35 | 120.44 | 105.06 | -2.71% | 942,882 |
| Nov 15, 2024 | 128.99 | 129.50 | 120.31 | 123.79 | 107.98 | -6.59% | 1,080,377 |
| Nov 14, 2024 | 134.09 | 136.55 | 130.38 | 132.52 | 115.59 | 0.37% | 675,145 |
| Nov 13, 2024 | 136.70 | 137.18 | 131.04 | 132.03 | 115.17 | -2.53% | 567,713 |
| Nov 12, 2024 | 132.61 | 137.72 | 131.41 | 135.46 | 118.16 | 4.10% | 810,888 |
| Nov 11, 2024 | 136.14 | 136.14 | 127.00 | 130.12 | 113.50 | -3.24% | 958,588 |
| Nov 8, 2024 | 136.49 | 138.25 | 131.82 | 134.48 | 117.30 | -1.62% | 675,500 |
| Nov 7, 2024 | 132.23 | 136.71 | 131.89 | 136.69 | 119.23 | 4.35% | 763,762 |
| Nov 6, 2024 | 126.50 | 132.38 | 124.61 | 130.99 | 114.26 | 8.27% | 1,108,723 |
| Nov 5, 2024 | 116.94 | 121.81 | 116.85 | 120.99 | 105.54 | 5.42% | 492,120 |
| Nov 4, 2024 | 116.55 | 119.49 | 113.95 | 114.77 | 100.11 | 1.06% | 703,526 |
| Nov 1, 2024 | 112.31 | 116.70 | 112.28 | 113.57 | 99.06 | 4.07% | 716,875 |
| Oct 31, 2024 | 117.50 | 117.58 | 108.24 | 109.13 | 95.19 | -9.68% | 1,090,911 |
| Oct 30, 2024 | 120.87 | 122.41 | 116.35 | 120.82 | 105.39 | -2.76% | 634,437 |
| Oct 29, 2024 | 122.31 | 125.82 | 119.95 | 124.25 | 108.38 | 1.09% | 571,893 |
| Oct 28, 2024 | 127.28 | 127.28 | 122.00 | 122.91 | 107.21 | -1.36% | 615,918 |
| Oct 25, 2024 | 123.70 | 129.20 | 123.54 | 124.61 | 108.69 | 1.43% | 3,203,354 |
| Oct 24, 2024 | 123.60 | 124.44 | 119.55 | 122.85 | 107.16 | 1.15% | 724,354 |
| Oct 23, 2024 | 125.55 | 126.28 | 117.66 | 121.45 | 105.94 | -5.51% | 1,285,698 |
| Oct 22, 2024 | 127.54 | 130.09 | 125.50 | 128.53 | 112.11 | -0.19% | 995,212 |
| Oct 21, 2024 | 119.24 | 128.78 | 119.09 | 128.78 | 112.33 | 8.26% | 1,232,472 |
| Oct 18, 2024 | 120.43 | 120.45 | 117.87 | 118.95 | 103.76 | 1.45% | 610,757 |
| Oct 17, 2024 | 121.33 | 123.91 | 117.21 | 117.25 | 102.27 | 1.83% | 1,232,022 |
| Oct 16, 2024 | 112.38 | 116.75 | 108.47 | 115.14 | 100.43 | 6.21% | 858,527 |
| Oct 15, 2024 | 119.17 | 120.54 | 103.57 | 108.41 | 94.56 | -9.42% | 1,549,068 |
| Oct 14, 2024 | 116.86 | 122.33 | 116.80 | 119.69 | 104.40 | 4.87% | 912,391 |
| Oct 11, 2024 | 112.85 | 115.85 | 112.50 | 114.13 | 99.55 | -0.14% | 567,245 |
| Oct 10, 2024 | 109.47 | 114.65 | 108.50 | 114.29 | 99.69 | 3.28% | 851,687 |
| Oct 9, 2024 | 113.38 | 113.88 | 108.66 | 110.66 | 96.53 | -0.45% | 868,335 |
| Oct 8, 2024 | 106.85 | 112.11 | 105.57 | 111.16 | 96.96 | 8.03% | 990,595 |
| Oct 7, 2024 | 98.70 | 107.44 | 98.66 | 102.90 | 89.76 | 4.57% | 1,135,358 |
| Oct 4, 2024 | 98.58 | 98.66 | 93.89 | 98.40 | 85.83 | 3.29% | 757,977 |
| Oct 3, 2024 | 92.47 | 97.66 | 91.62 | 95.27 | 83.10 | 6.72% | 785,993 |
| Oct 2, 2024 | 85.63 | 90.11 | 84.02 | 89.27 | 77.87 | 3.19% | 584,981 |
| Oct 1, 2024 | 94.25 | 95.00 | 84.85 | 86.51 | 75.46 | -7.51% | 726,975 |
| Sep 30, 2024 | 88.70 | 93.60 | 88.46 | 93.53 | 81.58 | 0.16% | 624,667 |
| Sep 27, 2024 | 97.51 | 97.61 | 90.11 | 93.38 | 81.45 | -4.43% | 867,909 |
| Sep 26, 2024 | 102.18 | 103.40 | 94.14 | 97.71 | 85.23 | 0.74% | 1,153,387 |
| Sep 25, 2024 | 94.71 | 99.09 | 94.20 | 96.99 | 84.60 | 4.49% | 1,037,049 |
| Sep 24, 2024 | 86.46 | 94.21 | 84.75 | 92.82 | 80.96 | 7.36% | 811,673 |
| Sep 23, 2024 | 87.13 | 87.55 | 84.52 | 86.46 | 75.01 | 0.20% | 708,648 |
| Sep 20, 2024 | 87.90 | 90.00 | 85.35 | 86.29 | 74.87 | -3.35% | 686,063 |
| Sep 19, 2024 | 88.15 | 91.68 | 88.14 | 89.28 | 77.46 | 8.42% | 1,445,826 |
| Sep 18, 2024 | 86.40 | 89.00 | 82.35 | 82.35 | 71.45 | -4.04% | 987,594 |
| Sep 17, 2024 | 89.67 | 90.69 | 84.80 | 85.82 | 74.46 | -2.09% | 671,980 |
| Sep 16, 2024 | 87.30 | 89.85 | 83.97 | 87.65 | 76.05 | -3.93% | 891,659 |
| Sep 13, 2024 | 91.32 | 92.53 | 88.98 | 91.24 | 79.16 | -0.31% | 821,653 |
| Sep 12, 2024 | 88.11 | 93.85 | 85.84 | 91.52 | 79.40 | 4.26% | 1,716,020 |
| Sep 11, 2024 | 77.56 | 88.41 | 74.86 | 87.78 | 76.16 | 16.00% | 1,384,161 |
| Sep 10, 2024 | 75.60 | 77.58 | 71.39 | 75.67 | 65.65 | 2.94% | 826,985 |
| Sep 9, 2024 | 71.49 | 73.58 | 69.86 | 73.51 | 63.78 | 6.68% | 917,880 |
| Sep 6, 2024 | 76.01 | 76.13 | 66.14 | 68.91 | 59.79 | -7.96% | 1,436,185 |
| Sep 5, 2024 | 71.79 | 78.23 | 71.55 | 74.87 | 64.96 | 1.85% | 1,041,713 |
| Sep 4, 2024 | 71.78 | 78.85 | 70.62 | 73.51 | 63.78 | -3.49% | 1,162,890 |
| Sep 3, 2024 | 88.63 | 88.96 | 75.01 | 76.17 | 66.09 | -18.98% | 1,446,298 |
| Aug 30, 2024 | 94.08 | 97.69 | 90.75 | 94.01 | 81.56 | 2.95% | 725,989 |
| Aug 29, 2024 | 97.53 | 102.82 | 90.00 | 91.32 | 79.23 | -12.90% | 1,613,766 |
| Aug 28, 2024 | 109.01 | 109.39 | 99.70 | 104.84 | 90.96 | -4.15% | 1,589,587 |
| Aug 27, 2024 | 103.99 | 110.90 | 101.89 | 109.38 | 94.90 | 2.84% | 785,435 |
| Aug 26, 2024 | 111.69 | 114.59 | 102.80 | 106.36 | 92.28 | -4.34% | 989,998 |