Direxion Daily NVDA Bear 1X ETF (NVDD)

NASDAQ: NVDD · Real-Time Price · USD

35.51

+0.73 (2.10%)

At close: Jun 26, 2026, 4:00 PM EDT

35.50

-0.01 (-0.03%)

After-hours: Jun 26, 2026, 7:57 PM EDT

NVDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.27	35.59	34.88	35.51	35.51	2.10%	110,343
Jun 25, 2026	33.96	35.38	33.95	34.78	34.78	1.55%	112,547
Jun 24, 2026	34.06	34.63	33.79	34.25	34.25	0.56%	99,240
Jun 23, 2026	33.70	34.14	33.46	34.06	34.06	4.24%	75,868
Jun 22, 2026	32.53	33.08	32.16	32.95	32.67	1.07%	91,482
Jun 18, 2026	33.21	33.31	32.55	32.60	32.33	-2.96%	165,746
Jun 17, 2026	33.01	33.78	32.88	33.60	33.31	1.37%	187,566
Jun 16, 2026	32.61	33.17	32.61	33.14	32.86	2.41%	204,114
Jun 15, 2026	32.90	33.00	32.36	32.36	32.09	-3.55%	142,777
Jun 12, 2026	33.56	33.84	33.25	33.55	33.27	-0.18%	202,489
Jun 11, 2026	34.20	34.49	33.48	33.61	33.33	-2.27%	181,895
Jun 10, 2026	33.66	34.42	33.28	34.39	34.10	3.77%	176,702
Jun 9, 2026	32.76	34.46	32.62	33.14	32.86	0.36%	288,908
Jun 8, 2026	32.75	33.43	32.75	33.02	32.74	-1.78%	88,607
Jun 5, 2026	32.28	33.65	32.25	33.62	33.34	6.39%	146,338
Jun 4, 2026	32.27	32.75	31.24	31.60	31.33	-1.83%	109,933
Jun 3, 2026	31.29	32.27	31.18	32.19	31.92	3.54%	129,119
Jun 2, 2026	30.41	31.28	29.80	31.09	30.83	0.78%	112,314
Jun 1, 2026	32.15	32.17	30.85	30.85	30.59	-6.06%	115,018
May 29, 2026	32.44	32.91	31.94	32.84	32.56	1.21%	98,090
May 28, 2026	32.73	32.86	32.29	32.45	32.18	-0.71%	87,039
May 27, 2026	32.49	33.23	32.49	32.68	32.41	1.02%	177,848
May 26, 2026	32.12	32.79	31.94	32.35	32.08	0.25%	63,051
May 22, 2026	31.37	32.33	31.37	32.27	32.00	2.02%	141,455
May 21, 2026	31.24	31.82	30.61	31.63	31.36	1.51%	237,121
May 20, 2026	31.14	31.51	30.76	31.16	30.90	-1.11%	227,321
May 19, 2026	31.58	31.83	30.95	31.51	31.25	0.77%	249,704
May 18, 2026	30.41	31.75	30.21	31.27	31.01	1.53%	179,154
May 15, 2026	30.31	30.94	30.06	30.80	30.54	4.41%	184,593
May 14, 2026	30.32	30.32	29.41	29.50	29.25	-4.47%	183,397
May 13, 2026	30.87	31.39	30.57	30.88	30.62	-2.09%	134,163
May 12, 2026	31.91	32.42	31.22	31.54	31.28	-0.87%	156,220
May 11, 2026	32.50	32.52	31.36	31.82	31.55	-1.83%	127,645
May 8, 2026	32.75	32.75	32.00	32.41	32.14	-1.52%	92,223
May 7, 2026	33.46	33.71	32.54	32.91	32.63	-2.05%	158,773
May 6, 2026	35.11	35.17	33.52	33.60	33.32	-5.51%	74,711
May 5, 2026	35.06	35.62	34.93	35.56	35.26	1.05%	101,684
May 4, 2026	35.02	35.83	34.67	35.19	34.89	0.02%	102,512
May 1, 2026	34.73	35.36	34.49	35.18	34.89	0.69%	143,840
Apr 30, 2026	33.42	35.15	33.42	34.94	34.65	4.46%	173,277
Apr 29, 2026	32.95	33.72	32.95	33.45	33.17	1.98%	69,780
Apr 28, 2026	33.39	33.55	32.61	32.80	32.52	1.58%	158,974
Apr 27, 2026	33.46	33.71	32.29	32.29	32.02	-4.04%	133,331
Apr 24, 2026	35.12	35.12	33.21	33.65	33.37	-4.21%	151,235
Apr 23, 2026	34.63	35.54	34.47	35.13	34.84	1.17%	88,634
Apr 22, 2026	34.90	35.18	34.66	34.72	34.43	-1.24%	91,274
Apr 21, 2026	34.72	35.25	34.70	35.16	34.86	1.19%	88,398
Apr 20, 2026	35.00	35.46	34.71	34.75	34.45	-0.13%	109,239
Apr 17, 2026	35.02	35.17	34.78	34.79	34.50	-1.61%	156,814
Apr 16, 2026	35.43	35.79	35.10	35.36	35.06	0.26%	112,020
Apr 15, 2026	35.70	35.76	34.95	35.27	34.97	-1.22%	187,273
Apr 14, 2026	36.62	36.73	35.67	35.71	35.41	-3.71%	304,303
Apr 13, 2026	37.70	37.79	37.02	37.08	36.77	-0.40%	168,054
Apr 10, 2026	38.06	38.06	36.94	37.23	36.92	-2.43%	201,675
Apr 9, 2026	38.61	38.84	38.13	38.16	37.84	-0.97%	92,996
Apr 8, 2026	37.95	38.93	37.86	38.53	38.21	-2.13%	93,508
Apr 7, 2026	40.00	40.38	39.37	39.37	39.04	-0.40%	139,703
Apr 6, 2026	39.62	39.91	39.41	39.53	39.20	-0.13%	105,760
Apr 2, 2026	40.82	40.92	39.56	39.58	39.25	-0.75%	165,991
Apr 1, 2026	39.85	40.10	39.54	39.88	39.55	-0.89%	110,840
Mar 31, 2026	42.16	42.16	40.20	40.24	39.90	-5.45%	278,636
Mar 30, 2026	41.72	42.78	41.53	42.56	42.20	1.55%	118,251
Mar 27, 2026	41.35	42.08	41.16	41.91	41.56	2.14%	168,682
Mar 26, 2026	40.03	41.07	39.95	41.03	40.69	4.16%	118,348
Mar 25, 2026	39.61	39.67	38.84	39.39	39.06	-1.97%	166,659
Mar 24, 2026	40.26	40.53	39.97	40.18	39.84	0.12%	122,191
Mar 23, 2026	39.95	40.48	39.69	40.39	39.80	-1.47%	125,079
Mar 20, 2026	39.82	41.20	39.82	40.99	40.39	3.25%	103,539
Mar 19, 2026	40.01	40.28	39.42	39.70	39.12	0.99%	96,735
Mar 18, 2026	39.15	39.31	38.66	39.31	38.73	0.92%	70,795
Mar 17, 2026	38.24	38.98	38.24	38.95	38.38	0.72%	47,949
Mar 16, 2026	38.73	39.02	37.53	38.67	38.10	-1.68%	141,247
Mar 13, 2026	38.25	39.38	38.05	39.33	38.75	1.63%	97,441
Mar 12, 2026	38.50	38.94	38.31	38.70	38.13	1.65%	106,984
Mar 11, 2026	38.13	38.40	37.75	38.07	37.51	-0.65%	153,258
Mar 10, 2026	38.83	38.86	38.01	38.32	37.76	-1.14%	123,316
Mar 9, 2026	40.10	40.34	38.73	38.76	38.19	-2.86%	304,122
Mar 6, 2026	39.29	40.05	38.82	39.90	39.31	3.13%	302,358
Mar 5, 2026	39.09	39.81	38.54	38.69	38.12	-0.08%	186,650
Mar 4, 2026	39.25	39.34	38.36	38.72	38.15	-1.68%	174,601
Mar 3, 2026	39.68	40.00	39.19	39.38	38.80	1.36%	199,698
Mar 2, 2026	40.59	40.59	38.65	38.85	38.28	-3.00%	312,127
Feb 27, 2026	39.16	40.17	38.94	40.05	39.46	4.32%	380,915
Feb 26, 2026	36.67	38.48	36.67	38.39	37.82	5.47%	584,602
Feb 25, 2026	36.64	36.73	36.02	36.40	35.86	-1.36%	281,888
Feb 24, 2026	37.22	37.96	36.75	36.90	36.36	-0.65%	178,486
Feb 23, 2026	37.19	37.53	36.72	37.14	36.59	-0.96%	121,130
Feb 20, 2026	38.14	38.19	37.43	37.50	36.95	-0.92%	113,447
Feb 19, 2026	38.07	38.28	37.79	37.85	37.29	-0.05%	88,499
Feb 18, 2026	37.68	38.07	37.37	37.87	37.31	-1.46%	163,256
Feb 17, 2026	39.16	39.65	38.09	38.43	37.86	-1.21%	328,232
Feb 13, 2026	37.97	39.15	37.97	38.90	38.33	2.23%	254,824
Feb 12, 2026	36.88	38.10	36.74	38.05	37.49	1.82%	232,952
Feb 11, 2026	36.92	37.63	36.77	37.37	36.82	-0.83%	235,433
Feb 10, 2026	37.17	37.76	36.95	37.68	37.13	0.82%	285,995
Feb 9, 2026	38.62	38.62	36.66	37.38	36.82	-2.59%	360,594
Feb 6, 2026	40.55	40.92	37.98	38.37	37.80	-7.68%	429,843
Feb 5, 2026	40.90	41.76	40.46	41.56	40.95	1.40%	218,684
Feb 4, 2026	39.87	41.52	39.87	40.99	40.38	3.29%	483,566
Feb 3, 2026	38.49	40.51	38.46	39.68	39.10	2.88%	268,941