Direxion Daily NVDA Bear 1X ETF (NVDD)

NASDAQ: NVDD · Real-Time Price · USD

32.80

+0.51 (1.58%)

At close: Apr 28, 2026, 4:00 PM EDT

32.90

+0.10 (0.31%)

After-hours: Apr 28, 2026, 4:56 PM EDT

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.39	33.55	32.61	32.80	32.80	1.58%	152,523
Apr 27, 2026	33.46	33.71	32.29	32.29	32.29	-4.04%	132,298
Apr 24, 2026	35.12	35.12	33.21	33.65	33.65	-4.21%	148,402
Apr 23, 2026	34.63	35.54	34.47	35.13	35.13	1.18%	84,734
Apr 22, 2026	34.90	35.18	34.66	34.72	34.72	-1.25%	91,178
Apr 21, 2026	34.72	35.25	34.70	35.16	35.16	1.19%	88,398
Apr 20, 2026	35.00	35.46	34.71	34.75	34.75	-0.13%	109,239
Apr 17, 2026	35.02	35.17	34.78	34.79	34.79	-1.61%	156,814
Apr 16, 2026	35.43	35.79	35.10	35.36	35.36	0.26%	112,020
Apr 15, 2026	35.70	35.76	34.95	35.27	35.27	-1.22%	187,273
Apr 14, 2026	36.62	36.73	35.67	35.71	35.71	-3.71%	304,303
Apr 13, 2026	37.70	37.79	37.02	37.08	37.08	-0.40%	168,054
Apr 10, 2026	38.06	38.06	36.94	37.23	37.23	-2.43%	201,675
Apr 9, 2026	38.61	38.84	38.13	38.16	38.16	-0.97%	92,996
Apr 8, 2026	37.95	38.93	37.86	38.53	38.53	-2.13%	93,508
Apr 7, 2026	40.00	40.38	39.37	39.37	39.37	-0.40%	139,703
Apr 6, 2026	39.62	39.91	39.41	39.53	39.53	-0.13%	105,760
Apr 2, 2026	40.82	40.92	39.56	39.58	39.58	-0.75%	165,991
Apr 1, 2026	39.85	40.10	39.54	39.88	39.88	-0.89%	110,840
Mar 31, 2026	42.16	42.16	40.20	40.24	40.24	-5.45%	278,636
Mar 30, 2026	41.72	42.78	41.53	42.56	42.56	1.55%	118,251
Mar 27, 2026	41.35	42.08	41.16	41.91	41.91	2.14%	168,682
Mar 26, 2026	40.03	41.07	39.95	41.03	41.03	4.16%	118,348
Mar 25, 2026	39.61	39.67	38.84	39.39	39.39	-1.97%	166,659
Mar 24, 2026	40.26	40.53	39.97	40.18	40.18	-0.52%	122,191
Mar 23, 2026	39.95	40.48	39.69	40.39	40.13	-1.47%	125,079
Mar 20, 2026	39.82	41.20	39.82	40.99	40.73	3.25%	103,539
Mar 19, 2026	40.01	40.28	39.42	39.70	39.45	0.99%	96,735
Mar 18, 2026	39.15	39.31	38.66	39.31	39.06	0.92%	70,795
Mar 17, 2026	38.24	38.98	38.24	38.95	38.70	0.72%	47,949
Mar 16, 2026	38.73	39.02	37.53	38.67	38.42	-1.68%	141,247
Mar 13, 2026	38.25	39.38	38.05	39.33	39.08	1.63%	97,441
Mar 12, 2026	38.50	38.94	38.31	38.70	38.45	1.65%	106,984
Mar 11, 2026	38.13	38.40	37.75	38.07	37.83	-0.65%	153,258
Mar 10, 2026	38.83	38.86	38.01	38.32	38.08	-1.14%	123,316
Mar 9, 2026	40.10	40.34	38.73	38.76	38.51	-2.86%	304,122
Mar 6, 2026	39.29	40.05	38.82	39.90	39.65	3.13%	302,358
Mar 5, 2026	39.09	39.81	38.54	38.69	38.44	-0.08%	186,650
Mar 4, 2026	39.25	39.34	38.36	38.72	38.47	-1.68%	174,601
Mar 3, 2026	39.68	40.00	39.19	39.38	39.13	1.36%	199,698
Mar 2, 2026	40.59	40.59	38.65	38.85	38.60	-3.00%	312,127
Feb 27, 2026	39.16	40.17	38.94	40.05	39.79	4.32%	380,915
Feb 26, 2026	36.67	38.48	36.67	38.39	38.14	5.47%	584,602
Feb 25, 2026	36.64	36.73	36.02	36.40	36.17	-1.36%	281,888
Feb 24, 2026	37.22	37.96	36.75	36.90	36.66	-0.65%	178,486
Feb 23, 2026	37.19	37.53	36.72	37.14	36.90	-0.96%	121,130
Feb 20, 2026	38.14	38.19	37.43	37.50	37.26	-0.92%	113,447
Feb 19, 2026	38.07	38.28	37.79	37.85	37.61	-0.05%	88,499
Feb 18, 2026	37.68	38.07	37.37	37.87	37.63	-1.46%	163,256
Feb 17, 2026	39.16	39.65	38.09	38.43	38.18	-1.21%	328,232
Feb 13, 2026	37.97	39.15	37.97	38.90	38.65	2.23%	254,824
Feb 12, 2026	36.88	38.10	36.74	38.05	37.81	1.83%	232,952
Feb 11, 2026	36.92	37.63	36.77	37.37	37.13	-0.83%	235,433
Feb 10, 2026	37.17	37.76	36.95	37.68	37.44	0.82%	285,995
Feb 9, 2026	38.62	38.62	36.66	37.38	37.14	-2.59%	360,594
Feb 6, 2026	40.55	40.92	37.98	38.37	38.12	-7.68%	429,843
Feb 5, 2026	40.90	41.76	40.46	41.56	41.29	1.40%	218,684
Feb 4, 2026	39.87	41.52	39.87	40.99	40.72	3.29%	483,566
Feb 3, 2026	38.49	40.51	38.46	39.68	39.43	2.88%	268,941
Feb 2, 2026	38.27	38.70	37.68	38.57	38.32	3.07%	265,426
Jan 30, 2026	37.50	37.73	36.83	37.42	37.18	0.62%	471,453
Jan 29, 2026	37.43	38.42	37.02	37.19	36.95	-0.53%	192,386
Jan 28, 2026	37.43	37.68	37.22	37.39	37.15	-1.53%	290,492
Jan 27, 2026	38.22	38.54	37.67	37.97	37.73	-1.09%	135,582
Jan 26, 2026	38.24	38.48	37.87	38.39	38.14	0.71%	269,195
Jan 23, 2026	38.16	38.29	37.78	38.12	37.88	-1.55%	149,220
Jan 22, 2026	38.74	38.89	38.43	38.72	38.47	-0.69%	207,195
Jan 21, 2026	40.04	40.11	38.57	38.99	38.74	-2.96%	301,829
Jan 20, 2026	39.42	40.28	39.32	40.18	39.92	4.36%	291,290
Jan 16, 2026	37.94	38.51	37.66	38.50	38.25	0.55%	158,842
Jan 15, 2026	38.45	38.45	37.76	38.29	38.05	-2.12%	465,980
Jan 14, 2026	38.88	39.59	38.88	39.12	38.87	1.45%	463,879
Jan 13, 2026	38.77	39.05	38.10	38.56	38.31	-0.44%	241,967
Jan 12, 2026	39.11	39.11	38.29	38.73	38.48	-0.08%	247,061
Jan 9, 2026	38.69	38.99	38.45	38.76	38.51	0.21%	201,596
Jan 8, 2026	37.90	38.95	37.85	38.68	38.43	2.09%	251,658
Jan 7, 2026	38.00	38.37	37.41	37.89	37.65	-0.87%	272,495
Jan 6, 2026	37.58	38.31	37.25	38.22	37.98	0.45%	364,062
Jan 5, 2026	37.33	38.44	36.99	38.05	37.81	0.34%	285,438
Jan 2, 2026	37.69	38.01	37.06	37.92	37.68	-1.12%	288,753
Dec 31, 2025	37.73	38.35	37.55	38.35	38.10	0.60%	276,037
Dec 30, 2025	38.02	38.25	37.87	38.12	37.88	0.34%	207,390
Dec 29, 2025	38.06	38.40	37.89	37.99	37.75	1.25%	307,983
Dec 26, 2025	37.66	37.69	37.09	37.52	37.28	-0.90%	202,191
Dec 24, 2025	38.05	38.27	37.86	37.86	37.62	0.34%	149,784
Dec 23, 2025	39.08	39.09	37.72	37.73	37.49	-3.90%	353,090
Dec 22, 2025	39.19	39.53	39.16	39.26	38.67	-1.43%	199,653
Dec 19, 2025	40.88	40.93	39.83	39.83	39.23	-3.82%	313,241
Dec 18, 2025	41.38	41.96	40.98	41.41	40.79	-1.91%	236,123
Dec 17, 2025	41.06	42.35	41.06	42.22	41.59	3.73%	598,548
Dec 16, 2025	41.08	41.30	40.57	40.70	40.09	-0.68%	297,852
Dec 15, 2025	40.63	41.20	40.50	40.98	40.37	-0.68%	166,199
Dec 12, 2025	39.95	41.37	39.57	41.26	40.64	3.28%	911,524
Dec 11, 2025	40.08	40.85	39.88	39.95	39.35	1.55%	359,261
Dec 10, 2025	39.15	39.68	38.97	39.34	38.75	0.69%	360,321
Dec 9, 2025	38.93	39.41	38.91	39.07	38.49	0.41%	241,636
Dec 8, 2025	39.58	39.62	38.41	38.91	38.33	-1.77%	673,727
Dec 5, 2025	39.29	39.91	39.14	39.61	39.02	0.66%	357,558
Dec 4, 2025	39.76	40.08	39.12	39.35	38.76	-2.11%	333,168
Dec 3, 2025	39.87	40.29	39.60	40.20	39.60	0.95%	433,842