Direxion Daily NVDA Bull 2X Shares (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
95.89
+5.97 (6.64%)
At close: Dec 20, 2024, 4:00 PM
96.99
+1.10 (1.15%)
After-hours: Dec 20, 2024, 7:46 PM EST
NVDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 88.60 | 96.20 | 86.62 | 95.89 | 95.89 | 6.64% | 1,107,467 |
| Dec 19, 2024 | 91.35 | 94.57 | 88.50 | 89.92 | 89.92 | 3.04% | 1,083,541 |
| Dec 18, 2024 | 94.39 | 98.32 | 86.80 | 87.27 | 87.27 | -2.56% | 1,615,486 |
| Dec 17, 2024 | 87.80 | 91.28 | 84.83 | 89.56 | 89.56 | -2.65% | 1,517,777 |
| Dec 16, 2024 | 95.00 | 95.28 | 89.72 | 92.00 | 92.00 | -3.25% | 934,751 |
| Dec 13, 2024 | 101.90 | 102.97 | 92.67 | 95.09 | 95.09 | -4.66% | 924,192 |
| Dec 12, 2024 | 99.42 | 101.50 | 97.19 | 99.74 | 99.74 | -14.66% | 955,379 |
| Dec 11, 2024 | 113.92 | 118.28 | 110.34 | 116.88 | 102.60 | 6.25% | 598,841 |
| Dec 10, 2024 | 116.66 | 121.30 | 108.06 | 110.00 | 96.56 | -5.59% | 645,110 |
| Dec 9, 2024 | 116.47 | 118.40 | 113.58 | 116.51 | 102.28 | -4.94% | 707,158 |
| Dec 6, 2024 | 126.48 | 128.40 | 120.81 | 122.57 | 107.60 | -3.78% | 603,906 |
| Dec 5, 2024 | 127.54 | 130.00 | 125.54 | 127.39 | 111.83 | -0.12% | 455,631 |
| Dec 4, 2024 | 122.26 | 128.62 | 119.47 | 127.54 | 111.96 | 6.91% | 774,796 |
| Dec 3, 2024 | 115.96 | 119.80 | 115.75 | 119.30 | 104.73 | 2.24% | 443,262 |
| Dec 2, 2024 | 116.66 | 119.60 | 115.40 | 116.69 | 102.44 | 0.48% | 556,032 |
| Nov 29, 2024 | 113.84 | 117.77 | 112.47 | 116.13 | 101.94 | 4.30% | 435,144 |
| Nov 27, 2024 | 110.77 | 111.38 | 105.70 | 111.34 | 97.74 | -2.42% | 818,734 |
| Nov 26, 2024 | 115.31 | 118.03 | 112.02 | 114.10 | 100.16 | 1.28% | 606,764 |
| Nov 25, 2024 | 122.77 | 123.06 | 112.29 | 112.66 | 98.90 | -8.26% | 1,154,475 |
| Nov 22, 2024 | 129.91 | 132.23 | 121.47 | 122.80 | 107.80 | -6.66% | 1,029,444 |
| Nov 21, 2024 | 136.00 | 142.52 | 120.99 | 131.56 | 115.49 | 1.17% | 2,014,618 |
| Nov 20, 2024 | 132.95 | 132.95 | 124.57 | 130.04 | 114.15 | -1.68% | 1,314,363 |
| Nov 19, 2024 | 122.40 | 132.38 | 121.86 | 132.26 | 116.10 | 9.81% | 888,472 |
| Nov 18, 2024 | 119.42 | 122.89 | 115.35 | 120.44 | 105.73 | -2.71% | 942,882 |
| Nov 15, 2024 | 128.99 | 129.50 | 120.31 | 123.79 | 108.67 | -6.59% | 1,080,377 |
| Nov 14, 2024 | 134.09 | 136.55 | 130.38 | 132.52 | 116.33 | 0.37% | 675,145 |
| Nov 13, 2024 | 136.70 | 137.18 | 131.04 | 132.03 | 115.90 | -2.53% | 567,713 |
| Nov 12, 2024 | 132.61 | 137.72 | 131.41 | 135.46 | 118.91 | 4.10% | 810,888 |
| Nov 11, 2024 | 136.14 | 136.14 | 127.00 | 130.12 | 114.23 | -3.24% | 958,588 |
| Nov 8, 2024 | 136.49 | 138.25 | 131.82 | 134.48 | 118.05 | -1.62% | 675,500 |
| Nov 7, 2024 | 132.23 | 136.71 | 131.89 | 136.69 | 119.99 | 4.35% | 763,762 |
| Nov 6, 2024 | 126.50 | 132.38 | 124.61 | 130.99 | 114.99 | 8.27% | 1,108,723 |
| Nov 5, 2024 | 116.94 | 121.81 | 116.85 | 120.99 | 106.21 | 5.42% | 492,120 |
| Nov 4, 2024 | 116.55 | 119.49 | 113.95 | 114.77 | 100.75 | 1.06% | 703,526 |
| Nov 1, 2024 | 112.31 | 116.70 | 112.28 | 113.57 | 99.70 | 4.07% | 716,875 |
| Oct 31, 2024 | 117.50 | 117.58 | 108.24 | 109.13 | 95.80 | -9.68% | 1,090,911 |
| Oct 30, 2024 | 120.87 | 122.41 | 116.35 | 120.82 | 106.06 | -2.76% | 634,437 |
| Oct 29, 2024 | 122.31 | 125.82 | 119.95 | 124.25 | 109.07 | 1.09% | 571,893 |
| Oct 28, 2024 | 127.28 | 127.28 | 122.00 | 122.91 | 107.90 | -1.36% | 615,918 |
| Oct 25, 2024 | 123.70 | 129.20 | 123.54 | 124.61 | 109.39 | 1.43% | 3,203,354 |
| Oct 24, 2024 | 123.60 | 124.44 | 119.55 | 122.85 | 107.84 | 1.15% | 724,354 |
| Oct 23, 2024 | 125.55 | 126.28 | 117.66 | 121.45 | 106.61 | -5.51% | 1,285,698 |
| Oct 22, 2024 | 127.54 | 130.09 | 125.50 | 128.53 | 112.83 | -0.19% | 995,212 |
| Oct 21, 2024 | 119.24 | 128.78 | 119.09 | 128.78 | 113.05 | 8.26% | 1,232,472 |
| Oct 18, 2024 | 120.43 | 120.45 | 117.87 | 118.95 | 104.42 | 1.45% | 610,757 |
| Oct 17, 2024 | 121.33 | 123.91 | 117.21 | 117.25 | 102.93 | 1.83% | 1,232,022 |
| Oct 16, 2024 | 112.38 | 116.75 | 108.47 | 115.14 | 101.08 | 6.21% | 858,527 |
| Oct 15, 2024 | 119.17 | 120.54 | 103.57 | 108.41 | 95.17 | -9.42% | 1,549,068 |
| Oct 14, 2024 | 116.86 | 122.33 | 116.80 | 119.69 | 105.07 | 4.87% | 912,391 |
| Oct 11, 2024 | 112.85 | 115.85 | 112.50 | 114.13 | 100.19 | -0.14% | 567,245 |
| Oct 10, 2024 | 109.47 | 114.65 | 108.50 | 114.29 | 100.33 | 3.28% | 851,687 |
| Oct 9, 2024 | 113.38 | 113.88 | 108.66 | 110.66 | 97.14 | -0.45% | 868,335 |
| Oct 8, 2024 | 106.85 | 112.11 | 105.57 | 111.16 | 97.58 | 8.03% | 990,595 |
| Oct 7, 2024 | 98.70 | 107.44 | 98.66 | 102.90 | 90.33 | 4.57% | 1,135,358 |
| Oct 4, 2024 | 98.58 | 98.66 | 93.89 | 98.40 | 86.38 | 3.29% | 757,977 |
| Oct 3, 2024 | 92.47 | 97.66 | 91.62 | 95.27 | 83.63 | 6.72% | 785,993 |
| Oct 2, 2024 | 85.63 | 90.11 | 84.02 | 89.27 | 78.37 | 3.19% | 584,981 |
| Oct 1, 2024 | 94.25 | 95.00 | 84.85 | 86.51 | 75.94 | -7.51% | 726,975 |
| Sep 30, 2024 | 88.70 | 93.60 | 88.46 | 93.53 | 82.10 | 0.16% | 624,667 |
| Sep 27, 2024 | 97.51 | 97.61 | 90.11 | 93.38 | 81.97 | -4.43% | 867,909 |
| Sep 26, 2024 | 102.18 | 103.40 | 94.14 | 97.71 | 85.77 | 0.74% | 1,153,387 |
| Sep 25, 2024 | 94.71 | 99.09 | 94.20 | 96.99 | 85.14 | 4.49% | 1,037,049 |
| Sep 24, 2024 | 86.46 | 94.21 | 84.75 | 92.82 | 81.48 | 7.36% | 811,673 |
| Sep 23, 2024 | 87.13 | 87.55 | 84.52 | 86.46 | 75.49 | 0.20% | 708,648 |
| Sep 20, 2024 | 87.90 | 90.00 | 85.35 | 86.29 | 75.35 | -3.35% | 686,063 |
| Sep 19, 2024 | 88.15 | 91.68 | 88.14 | 89.28 | 77.96 | 8.42% | 1,445,826 |
| Sep 18, 2024 | 86.40 | 89.00 | 82.35 | 82.35 | 71.91 | -4.04% | 987,594 |
| Sep 17, 2024 | 89.67 | 90.69 | 84.80 | 85.82 | 74.94 | -2.09% | 671,980 |
| Sep 16, 2024 | 87.30 | 89.85 | 83.97 | 87.65 | 76.53 | -3.93% | 891,659 |
| Sep 13, 2024 | 91.32 | 92.53 | 88.98 | 91.24 | 79.67 | -0.31% | 821,653 |
| Sep 12, 2024 | 88.11 | 93.85 | 85.84 | 91.52 | 79.91 | 4.26% | 1,716,020 |
| Sep 11, 2024 | 77.56 | 88.41 | 74.86 | 87.78 | 76.65 | 16.00% | 1,384,161 |
| Sep 10, 2024 | 75.60 | 77.58 | 71.39 | 75.67 | 66.07 | 2.94% | 826,985 |
| Sep 9, 2024 | 71.49 | 73.58 | 69.86 | 73.51 | 64.19 | 6.68% | 917,880 |
| Sep 6, 2024 | 76.01 | 76.13 | 66.14 | 68.91 | 60.17 | -7.96% | 1,436,185 |
| Sep 5, 2024 | 71.79 | 78.23 | 71.55 | 74.87 | 65.37 | 1.85% | 1,041,713 |
| Sep 4, 2024 | 71.78 | 78.85 | 70.62 | 73.51 | 64.19 | -3.49% | 1,162,890 |
| Sep 3, 2024 | 88.63 | 88.96 | 75.01 | 76.17 | 66.51 | -18.98% | 1,446,298 |
| Aug 30, 2024 | 94.08 | 97.69 | 90.75 | 94.01 | 82.09 | 2.95% | 725,989 |
| Aug 29, 2024 | 97.53 | 102.82 | 90.00 | 91.32 | 79.74 | -12.90% | 1,613,766 |
| Aug 28, 2024 | 109.01 | 109.39 | 99.70 | 104.84 | 91.54 | -4.15% | 1,589,587 |
| Aug 27, 2024 | 103.99 | 110.90 | 101.89 | 109.38 | 95.51 | 2.84% | 785,435 |
| Aug 26, 2024 | 111.69 | 114.59 | 102.80 | 106.36 | 92.87 | -4.34% | 989,998 |
| Aug 23, 2024 | 105.73 | 111.70 | 104.55 | 111.19 | 97.09 | 8.72% | 817,863 |
| Aug 22, 2024 | 113.03 | 114.11 | 101.24 | 102.27 | 89.30 | -7.23% | 1,021,839 |
| Aug 21, 2024 | 108.30 | 111.80 | 107.22 | 110.24 | 96.26 | 1.79% | 621,728 |
| Aug 20, 2024 | 110.36 | 112.73 | 105.91 | 108.30 | 94.56 | -4.18% | 812,971 |
| Aug 19, 2024 | 103.50 | 113.02 | 102.10 | 113.02 | 98.69 | 8.70% | 842,491 |
| Aug 16, 2024 | 99.77 | 104.81 | 98.72 | 103.97 | 90.78 | 2.49% | 775,034 |
| Aug 15, 2024 | 95.11 | 101.89 | 92.82 | 101.44 | 88.57 | 8.28% | 919,165 |
| Aug 14, 2024 | 94.44 | 94.59 | 87.57 | 93.68 | 81.80 | 3.17% | 974,456 |
| Aug 13, 2024 | 85.36 | 90.86 | 84.20 | 90.80 | 79.28 | 12.94% | 859,308 |
| Aug 12, 2024 | 76.47 | 83.05 | 76.47 | 80.40 | 70.20 | 8.37% | 699,931 |
| Aug 9, 2024 | 75.32 | 76.83 | 72.48 | 74.19 | 64.78 | -0.74% | 483,569 |
| Aug 8, 2024 | 70.40 | 75.21 | 64.64 | 74.74 | 65.26 | 12.54% | 897,935 |
| Aug 7, 2024 | 79.38 | 80.50 | 66.23 | 66.41 | 57.99 | -10.24% | 1,056,603 |
| Aug 6, 2024 | 73.60 | 78.79 | 69.23 | 73.99 | 64.61 | 6.98% | 1,154,641 |
| Aug 5, 2024 | 56.00 | 73.23 | 54.98 | 69.16 | 60.39 | -12.57% | 1,540,492 |
| Aug 2, 2024 | 73.45 | 81.22 | 70.23 | 79.10 | 69.07 | -3.72% | 1,489,819 |
| Aug 1, 2024 | 95.83 | 99.66 | 78.21 | 82.16 | 71.74 | -13.25% | 1,481,299 |