Direxion Daily NVDA Bull 2X Shares (NVDU)

NVDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	84.92	85.88	81.75	83.02	83.02	-2.46%	773,303
Jun 18, 2025	83.35	85.29	82.41	85.11	85.11	1.96%	583,068
Jun 17, 2025	84.01	84.84	83.21	83.47	83.47	-0.89%	604,864
Jun 16, 2025	82.68	85.94	82.65	84.22	84.22	3.80%	922,683
Jun 13, 2025	81.72	83.02	79.94	81.14	81.14	-4.25%	829,968
Jun 12, 2025	81.28	84.78	81.20	84.74	84.74	2.88%	687,288
Jun 11, 2025	84.38	84.85	81.27	82.37	82.37	-1.53%	856,036
Jun 10, 2025	82.29	84.00	80.85	83.65	83.65	1.91%	909,534
Jun 9, 2025	82.93	84.85	81.39	82.08	82.08	1.22%	987,553
Jun 6, 2025	82.01	82.85	80.94	81.09	81.09	2.37%	761,944
Jun 5, 2025	81.75	83.84	77.96	79.21	79.21	-2.69%	1,267,362
Jun 4, 2025	81.84	81.89	78.77	81.40	81.40	0.88%	869,338
Jun 3, 2025	78.00	81.57	77.12	80.69	80.69	5.64%	1,076,019
Jun 2, 2025	74.28	77.23	74.28	76.38	76.38	3.69%	917,173
May 30, 2025	77.97	79.05	71.54	73.66	73.66	-6.32%	1,584,001
May 29, 2025	81.91	83.39	77.27	78.63	78.63	6.34%	2,037,936
May 28, 2025	75.22	76.55	73.88	73.94	73.94	-0.94%	1,844,594
May 27, 2025	73.38	74.83	72.40	74.64	74.64	6.39%	1,136,187
May 23, 2025	68.73	71.61	67.90	70.16	70.16	-2.49%	1,273,023
May 22, 2025	71.31	73.43	70.62	71.95	71.95	1.71%	1,002,012
May 21, 2025	72.25	76.96	69.54	70.74	70.74	-4.02%	1,479,601
May 20, 2025	73.63	73.89	71.78	73.70	73.70	-1.62%	1,000,944
May 19, 2025	71.52	75.36	71.41	74.91	74.91	0.24%	1,146,285
May 16, 2025	75.75	75.83	72.76	74.73	74.73	0.48%	1,100,672
May 15, 2025	73.66	75.92	71.88	74.37	74.37	-0.69%	1,366,361
May 14, 2025	72.68	74.98	71.00	74.89	74.89	8.36%	1,737,266
May 13, 2025	64.06	70.43	63.77	69.11	69.11	11.22%	1,786,545
May 12, 2025	61.10	62.14	59.58	62.14	62.14	10.89%	1,301,725
May 9, 2025	56.79	57.60	54.84	56.04	56.04	-1.36%	674,207
May 8, 2025	57.95	58.06	55.37	56.81	56.81	0.50%	1,131,458
May 7, 2025	52.81	57.03	52.08	56.53	56.53	6.22%	932,471
May 6, 2025	51.28	54.34	50.78	53.22	53.22	-0.50%	661,390
May 5, 2025	52.76	54.33	52.45	53.49	53.49	-1.16%	529,072
May 2, 2025	53.92	55.05	53.20	54.12	54.12	4.97%	1,077,367
May 1, 2025	52.91	54.57	51.36	51.56	51.56	5.33%	1,114,331
Apr 30, 2025	45.13	49.11	44.82	48.95	48.95	-0.37%	1,008,666
Apr 29, 2025	48.02	50.27	47.96	49.13	49.13	0.29%	634,583
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.