Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
39.61
+0.26 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
40.00
+0.39 (0.98%)
After-hours: Dec 5, 2025, 6:49 PM EST
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.29 | 39.91 | 39.14 | 39.61 | 39.61 | 0.66% | 355,754 |
| Dec 4, 2025 | 39.76 | 40.08 | 39.12 | 39.35 | 39.35 | -2.11% | 332,358 |
| Dec 3, 2025 | 39.87 | 40.29 | 39.60 | 40.20 | 40.20 | 0.95% | 433,842 |
| Dec 2, 2025 | 39.74 | 40.11 | 38.87 | 39.82 | 39.82 | -0.77% | 622,191 |
| Dec 1, 2025 | 41.30 | 41.54 | 40.06 | 40.13 | 40.13 | -1.62% | 304,238 |
| Nov 28, 2025 | 40.36 | 40.88 | 40.28 | 40.79 | 40.79 | 1.90% | 323,120 |
| Nov 26, 2025 | 39.71 | 40.48 | 39.43 | 40.03 | 40.03 | -1.31% | 831,441 |
| Nov 25, 2025 | 41.19 | 42.36 | 40.50 | 40.56 | 40.56 | 2.53% | 952,876 |
| Nov 24, 2025 | 40.24 | 40.90 | 39.35 | 39.56 | 39.56 | -1.96% | 750,029 |
| Nov 21, 2025 | 39.84 | 41.66 | 39.10 | 40.35 | 40.35 | 1.28% | 1,738,408 |
| Nov 20, 2025 | 36.76 | 40.09 | 36.75 | 39.84 | 39.84 | 3.05% | 1,406,794 |
| Nov 19, 2025 | 39.09 | 39.50 | 38.42 | 38.66 | 38.66 | -2.96% | 841,267 |
| Nov 18, 2025 | 39.46 | 40.16 | 39.15 | 39.84 | 39.84 | 2.87% | 655,547 |
| Nov 17, 2025 | 38.87 | 39.18 | 38.27 | 38.73 | 38.73 | 1.81% | 427,461 |
| Nov 14, 2025 | 39.52 | 39.97 | 37.85 | 38.04 | 38.04 | -1.60% | 465,000 |
| Nov 13, 2025 | 37.84 | 39.23 | 37.80 | 38.66 | 38.66 | 3.56% | 515,028 |
| Nov 12, 2025 | 36.93 | 37.83 | 36.93 | 37.33 | 37.33 | -0.24% | 365,453 |
| Nov 11, 2025 | 37.08 | 37.76 | 37.06 | 37.42 | 37.42 | 2.89% | 430,391 |
| Nov 10, 2025 | 37.15 | 37.42 | 36.18 | 36.37 | 36.37 | -5.70% | 652,373 |
| Nov 7, 2025 | 39.29 | 40.47 | 38.56 | 38.57 | 38.57 | -0.09% | 836,337 |
| Nov 6, 2025 | 36.99 | 38.87 | 36.79 | 38.61 | 38.61 | 3.75% | 687,060 |
| Nov 5, 2025 | 36.58 | 37.24 | 35.79 | 37.21 | 37.21 | 1.81% | 459,341 |
| Nov 4, 2025 | 35.84 | 36.68 | 35.66 | 36.55 | 36.55 | 4.04% | 629,774 |
| Nov 3, 2025 | 34.95 | 35.25 | 34.37 | 35.13 | 35.13 | -2.23% | 679,224 |
| Oct 31, 2025 | 35.21 | 35.96 | 34.94 | 35.93 | 35.93 | 0.22% | 977,937 |
| Oct 30, 2025 | 35.45 | 36.08 | 35.36 | 35.85 | 35.85 | 2.11% | 709,898 |
| Oct 29, 2025 | 34.96 | 35.52 | 34.19 | 35.11 | 35.11 | -2.98% | 1,267,586 |
| Oct 28, 2025 | 37.79 | 38.00 | 35.79 | 36.19 | 36.19 | -4.99% | 759,971 |
| Oct 27, 2025 | 38.43 | 38.73 | 38.04 | 38.09 | 38.09 | -2.80% | 194,330 |
| Oct 24, 2025 | 39.72 | 39.77 | 38.92 | 39.19 | 39.19 | -2.14% | 214,386 |
| Oct 23, 2025 | 40.42 | 40.57 | 39.86 | 40.04 | 40.04 | -1.14% | 183,426 |
| Oct 22, 2025 | 40.28 | 41.24 | 39.77 | 40.51 | 40.51 | 0.71% | 289,696 |
| Oct 21, 2025 | 39.91 | 40.51 | 39.91 | 40.22 | 40.22 | 0.73% | 203,218 |
| Oct 20, 2025 | 39.88 | 40.10 | 39.39 | 39.93 | 39.93 | 0.34% | 94,805 |
| Oct 17, 2025 | 40.47 | 40.54 | 39.61 | 39.79 | 39.79 | -0.76% | 263,943 |
| Oct 16, 2025 | 39.99 | 40.52 | 39.76 | 40.10 | 40.09 | -1.00% | 462,620 |
| Oct 15, 2025 | 39.39 | 41.06 | 39.39 | 40.50 | 40.50 | 0.12% | 633,461 |
| Oct 14, 2025 | 39.49 | 40.51 | 39.47 | 40.45 | 40.45 | 4.41% | 736,609 |
| Oct 13, 2025 | 38.83 | 39.21 | 38.36 | 38.74 | 38.74 | -2.83% | 682,167 |
| Oct 10, 2025 | 37.84 | 39.91 | 37.41 | 39.87 | 39.87 | 5.00% | 1,485,131 |
| Oct 9, 2025 | 38.07 | 38.27 | 37.44 | 37.97 | 37.97 | -1.81% | 730,403 |
| Oct 8, 2025 | 39.16 | 39.16 | 38.61 | 38.67 | 38.67 | -2.20% | 397,068 |
| Oct 7, 2025 | 39.26 | 39.63 | 38.70 | 39.54 | 39.54 | 0.28% | 765,673 |
| Oct 6, 2025 | 39.42 | 39.84 | 39.08 | 39.43 | 39.43 | 1.18% | 867,185 |
| Oct 3, 2025 | 38.65 | 39.41 | 38.42 | 38.97 | 38.97 | 0.72% | 670,920 |
| Oct 2, 2025 | 38.53 | 38.81 | 38.25 | 38.69 | 38.69 | -0.90% | 636,383 |
| Oct 1, 2025 | 39.43 | 39.72 | 38.84 | 39.04 | 39.04 | -0.31% | 889,162 |
| Sep 30, 2025 | 40.18 | 40.27 | 38.98 | 39.16 | 39.16 | -2.56% | 1,143,630 |
| Sep 29, 2025 | 40.51 | 40.52 | 39.72 | 40.19 | 40.19 | -1.98% | 479,391 |
| Sep 26, 2025 | 41.10 | 41.80 | 41.00 | 41.00 | 41.00 | -0.24% | 2,592,930 |
| Sep 25, 2025 | 41.90 | 42.15 | 40.50 | 41.10 | 41.10 | -0.48% | 3,858,731 |
| Sep 24, 2025 | 40.60 | 41.60 | 40.60 | 41.30 | 41.30 | 0.73% | 1,656,435 |
| Sep 23, 2025 | 40.20 | 41.20 | 40.10 | 41.00 | 41.00 | 2.24% | 1,731,800 |
| Sep 22, 2025 | 42.00 | 42.26 | 39.90 | 40.10 | 39.74 | -4.07% | 3,306,915 |
| Sep 19, 2025 | 42.00 | 42.10 | 41.40 | 41.80 | 41.42 | - | 1,760,774 |
| Sep 18, 2025 | 42.40 | 42.70 | 41.60 | 41.80 | 41.42 | -3.69% | 2,117,329 |
| Sep 17, 2025 | 42.70 | 43.80 | 42.70 | 43.40 | 43.01 | 2.60% | 2,758,632 |
| Sep 16, 2025 | 41.80 | 42.35 | 41.65 | 42.30 | 41.92 | 1.68% | 1,302,419 |
| Sep 15, 2025 | 42.10 | 42.30 | 41.40 | 41.60 | 41.23 | 0.24% | 1,943,891 |
| Sep 12, 2025 | 41.60 | 41.87 | 41.30 | 41.50 | 41.13 | -0.24% | 1,315,593 |
| Sep 11, 2025 | 41.10 | 41.80 | 40.95 | 41.60 | 41.23 | - | 1,752,978 |
| Sep 10, 2025 | 41.80 | 42.10 | 41.10 | 41.60 | 41.23 | -3.70% | 3,385,593 |
| Sep 9, 2025 | 43.70 | 44.30 | 43.20 | 43.20 | 42.81 | -1.37% | 2,343,888 |
| Sep 8, 2025 | 44.20 | 44.20 | 43.14 | 43.80 | 43.41 | -0.90% | 2,509,626 |
| Sep 5, 2025 | 43.90 | 45.00 | 43.70 | 44.20 | 43.80 | 2.79% | 3,763,148 |
| Sep 4, 2025 | 43.30 | 43.60 | 42.95 | 43.00 | 42.61 | -0.46% | 1,959,373 |
| Sep 3, 2025 | 43.20 | 43.70 | 42.80 | 43.20 | 42.81 | 0.23% | 3,118,213 |
| Sep 2, 2025 | 43.40 | 44.10 | 42.80 | 43.10 | 42.71 | 1.89% | 2,881,570 |
| Aug 29, 2025 | 41.50 | 42.60 | 41.40 | 42.30 | 41.92 | 3.42% | 2,928,495 |
| Aug 28, 2025 | 40.80 | 41.80 | 40.00 | 40.90 | 40.53 | 0.74% | 2,811,928 |
| Aug 27, 2025 | 40.60 | 41.20 | 40.40 | 40.60 | 40.23 | - | 1,690,001 |
| Aug 26, 2025 | 40.90 | 41.30 | 40.40 | 40.60 | 40.23 | -0.98% | 1,944,363 |
| Aug 25, 2025 | 41.40 | 41.80 | 40.50 | 41.00 | 40.63 | -0.97% | 2,226,067 |
| Aug 22, 2025 | 42.80 | 43.10 | 41.30 | 41.40 | 41.03 | -1.66% | 2,137,201 |
| Aug 21, 2025 | 42.20 | 42.40 | 41.70 | 42.10 | 41.72 | - | 2,144,499 |
| Aug 20, 2025 | 42.20 | 43.60 | 42.00 | 42.10 | 41.72 | 0.48% | 3,688,457 |
| Aug 19, 2025 | 40.40 | 42.00 | 40.40 | 41.90 | 41.52 | 3.71% | 2,421,865 |
| Aug 18, 2025 | 40.80 | 40.80 | 40.30 | 40.40 | 40.04 | -0.98% | 1,431,209 |
| Aug 15, 2025 | 40.70 | 41.40 | 40.60 | 40.80 | 40.43 | 0.99% | 2,177,002 |
| Aug 14, 2025 | 41.00 | 41.09 | 40.20 | 40.40 | 40.04 | -0.25% | 1,703,028 |
| Aug 13, 2025 | 40.30 | 41.10 | 40.05 | 40.50 | 40.14 | 0.75% | 3,216,495 |
| Aug 12, 2025 | 40.20 | 41.10 | 40.20 | 40.20 | 39.84 | -0.50% | 2,013,874 |
| Aug 11, 2025 | 40.50 | 40.90 | 40.00 | 40.40 | 40.04 | 0.25% | 1,792,983 |
| Aug 8, 2025 | 40.50 | 40.90 | 40.10 | 40.30 | 39.94 | -0.98% | 1,270,929 |
| Aug 7, 2025 | 40.60 | 41.20 | 40.00 | 40.70 | 40.33 | -0.73% | 2,121,212 |
| Aug 6, 2025 | 41.80 | 41.80 | 40.90 | 41.00 | 40.63 | -0.49% | 1,327,789 |
| Aug 5, 2025 | 41.00 | 41.80 | 40.80 | 41.20 | 40.83 | 0.98% | 2,205,623 |
| Aug 4, 2025 | 42.00 | 42.15 | 40.80 | 40.80 | 40.43 | -3.55% | 1,392,892 |
| Aug 1, 2025 | 42.40 | 43.10 | 41.70 | 42.30 | 41.92 | 1.93% | 2,132,956 |
| Jul 31, 2025 | 40.25 | 41.85 | 40.20 | 41.50 | 41.13 | 0.97% | 1,657,751 |
| Jul 30, 2025 | 41.80 | 41.80 | 40.90 | 41.10 | 40.73 | -2.03% | 1,012,196 |
| Jul 29, 2025 | 41.40 | 42.10 | 41.00 | 41.95 | 41.57 | 0.60% | 1,502,223 |
| Jul 28, 2025 | 42.40 | 42.40 | 41.60 | 41.70 | 41.32 | -1.65% | 702,026 |
| Jul 25, 2025 | 42.40 | 42.60 | 42.10 | 42.40 | 42.02 | 0.12% | 521,915 |
| Jul 24, 2025 | 42.70 | 43.00 | 42.30 | 42.35 | 41.97 | -1.74% | 917,950 |
| Jul 23, 2025 | 43.50 | 43.85 | 42.90 | 43.10 | 42.71 | -2.05% | 1,056,010 |
| Jul 22, 2025 | 43.00 | 44.70 | 43.00 | 44.00 | 43.60 | 2.33% | 1,241,941 |
| Jul 21, 2025 | 42.70 | 43.00 | 42.50 | 43.00 | 42.61 | 0.47% | 512,724 |
| Jul 18, 2025 | 42.40 | 43.00 | 42.30 | 42.80 | 42.42 | 0.82% | 1,033,195 |
| Jul 17, 2025 | 42.80 | 43.09 | 42.20 | 42.45 | 42.07 | -1.05% | 748,856 |