Direxion Daily NVDA Bull 2X Shares (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
144.94
-12.79 (-8.11%)
At close: Nov 4, 2025, 4:00 PM EST
141.06
-3.88 (-2.68%)
After-hours: Nov 4, 2025, 6:35 PM EST
NVDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 151.56 | 153.09 | 144.09 | 144.94 | - | -8.11% | 571,982 |
| Nov 3, 2025 | 159.39 | 164.28 | 156.87 | 157.73 | 157.73 | 4.35% | 667,182 |
| Oct 31, 2025 | 157.19 | 159.34 | 150.62 | 151.16 | 151.16 | -0.38% | 453,634 |
| Oct 30, 2025 | 155.25 | 156.76 | 149.66 | 151.73 | 151.73 | -4.05% | 559,233 |
| Oct 29, 2025 | 159.68 | 165.78 | 154.94 | 158.14 | 158.14 | 5.94% | 1,353,945 |
| Oct 28, 2025 | 138.02 | 152.17 | 136.42 | 149.28 | 149.28 | 9.98% | 1,126,223 |
| Oct 27, 2025 | 133.82 | 136.20 | 131.65 | 135.73 | 135.73 | 5.59% | 429,700 |
| Oct 24, 2025 | 125.44 | 130.28 | 125.02 | 128.55 | 128.55 | 4.41% | 497,563 |
| Oct 23, 2025 | 120.88 | 124.28 | 120.15 | 123.12 | 123.12 | 1.92% | 387,846 |
| Oct 22, 2025 | 121.81 | 124.94 | 116.00 | 120.81 | 120.81 | -1.00% | 531,835 |
| Oct 21, 2025 | 124.00 | 124.00 | 120.25 | 122.03 | 122.03 | -1.56% | 254,094 |
| Oct 20, 2025 | 124.39 | 127.46 | 122.88 | 123.97 | 123.97 | -0.67% | 341,062 |
| Oct 17, 2025 | 120.69 | 126.00 | 120.21 | 124.81 | 124.81 | 1.46% | 526,626 |
| Oct 16, 2025 | 123.59 | 125.00 | 120.44 | 123.02 | 123.02 | 2.02% | 783,082 |
| Oct 15, 2025 | 127.28 | 127.28 | 117.13 | 120.58 | 120.58 | -0.21% | 782,353 |
| Oct 14, 2025 | 127.14 | 127.16 | 120.42 | 120.83 | 120.83 | -8.81% | 813,752 |
| Oct 13, 2025 | 132.12 | 134.85 | 129.33 | 132.51 | 132.51 | 5.75% | 422,746 |
| Oct 10, 2025 | 140.43 | 143.36 | 125.12 | 125.31 | 125.31 | -9.88% | 951,652 |
| Oct 9, 2025 | 138.48 | 143.00 | 137.12 | 139.05 | 139.05 | 3.63% | 771,834 |
| Oct 8, 2025 | 130.89 | 134.67 | 130.89 | 134.18 | 134.18 | 4.37% | 371,433 |
| Oct 7, 2025 | 130.46 | 134.36 | 127.91 | 128.57 | 128.57 | -0.61% | 536,173 |
| Oct 6, 2025 | 129.24 | 131.71 | 126.31 | 129.35 | 129.35 | -2.31% | 572,806 |
| Oct 3, 2025 | 134.68 | 136.20 | 129.15 | 132.41 | 132.41 | -1.35% | 542,597 |
| Oct 2, 2025 | 135.25 | 137.34 | 133.56 | 134.22 | 134.22 | 1.79% | 427,088 |
| Oct 1, 2025 | 129.13 | 133.31 | 127.34 | 131.86 | 131.86 | 0.56% | 591,004 |
| Sep 30, 2025 | 125.08 | 132.12 | 124.17 | 131.13 | 131.13 | 5.25% | 772,138 |
| Sep 29, 2025 | 122.97 | 127.58 | 122.85 | 124.59 | 124.59 | 4.00% | 579,361 |
| Sep 26, 2025 | 119.73 | 120.47 | 115.53 | 119.80 | 119.80 | 0.48% | 409,882 |
| Sep 25, 2025 | 114.81 | 122.56 | 113.25 | 119.23 | 119.23 | 0.84% | 577,517 |
| Sep 24, 2025 | 121.96 | 122.03 | 116.29 | 118.24 | 118.24 | -1.80% | 432,173 |
| Sep 23, 2025 | 125.11 | 125.78 | 118.88 | 120.41 | 120.41 | -5.98% | 779,030 |
| Sep 22, 2025 | 117.01 | 129.35 | 116.15 | 128.07 | 127.54 | 8.05% | 1,145,570 |
| Sep 19, 2025 | 117.75 | 120.68 | 117.16 | 118.53 | 118.04 | 0.29% | 465,896 |
| Sep 18, 2025 | 115.35 | 119.38 | 114.13 | 118.19 | 117.70 | 6.89% | 755,207 |
| Sep 17, 2025 | 113.57 | 114.61 | 108.20 | 110.57 | 110.12 | -5.37% | 800,265 |
| Sep 16, 2025 | 119.58 | 120.38 | 116.13 | 116.85 | 116.37 | -3.28% | 472,104 |
| Sep 15, 2025 | 117.92 | 121.44 | 116.46 | 120.81 | 120.31 | -0.06% | 545,248 |
| Sep 12, 2025 | 120.93 | 121.94 | 119.18 | 120.88 | 120.38 | 0.95% | 339,291 |
| Sep 11, 2025 | 123.45 | 123.90 | 119.26 | 119.74 | 119.25 | -0.36% | 517,036 |
| Sep 10, 2025 | 119.43 | 122.90 | 117.92 | 120.17 | 119.68 | 7.54% | 941,226 |
| Sep 9, 2025 | 109.51 | 112.02 | 106.62 | 111.74 | 111.28 | 2.69% | 577,168 |
| Sep 8, 2025 | 107.57 | 112.00 | 107.57 | 108.81 | 108.36 | 1.66% | 671,223 |
| Sep 5, 2025 | 108.27 | 109.60 | 103.21 | 107.03 | 106.59 | -5.53% | 1,308,948 |
| Sep 4, 2025 | 111.95 | 113.45 | 110.40 | 113.30 | 112.83 | 1.20% | 387,256 |
| Sep 3, 2025 | 112.58 | 114.30 | 109.70 | 111.96 | 111.50 | -0.29% | 549,709 |
| Sep 2, 2025 | 111.03 | 114.24 | 107.48 | 112.28 | 111.82 | -3.96% | 1,051,558 |
| Aug 29, 2025 | 122.11 | 122.28 | 115.42 | 116.91 | 116.43 | -6.51% | 870,262 |
| Aug 28, 2025 | 126.44 | 131.25 | 120.23 | 125.05 | 124.54 | -1.87% | 1,069,758 |
| Aug 27, 2025 | 128.09 | 128.67 | 123.82 | 127.43 | 126.91 | -0.09% | 1,069,030 |
| Aug 26, 2025 | 125.32 | 128.50 | 123.50 | 127.55 | 127.03 | 1.97% | 638,069 |