Skip to main content
Direxion Daily NVDA Bull 2X Shares (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
119.38
-1.39 (-1.15%)
At close: Dec 5, 2025, 4:00 PM EST
119.44
+0.06 (0.05%)
After-hours: Dec 5, 2025, 7:59 PM EST

NVDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.35122.33117.50119.38119.38-1.15%423,868
Dec 4, 2025118.55122.24116.52120.77120.774.13%630,724
Dec 3, 2025117.86119.51115.50115.98115.98-1.84%580,176
Dec 2, 2025118.86123.78116.66118.15118.151.44%651,462
Dec 1, 2025109.80116.96108.65116.47116.473.26%618,703
Nov 28, 2025115.48115.72112.25112.79112.79-3.63%510,010
Nov 26, 2025118.94120.49114.80117.04117.042.63%748,552
Nov 25, 2025110.28114.57103.34114.04114.04-5.11%1,580,035
Nov 24, 2025116.43121.51112.66120.18120.183.83%866,495
Nov 21, 2025118.64123.02107.94115.75115.75-2.24%1,622,256
Nov 20, 2025138.74138.91117.20118.40118.40-6.25%1,635,764
Nov 19, 2025123.99127.80121.28126.30126.305.72%1,128,586
Nov 18, 2025121.66123.76117.14119.47119.47-5.60%941,502
Nov 17, 2025125.61129.82123.45126.56126.56-3.84%778,231
Nov 14, 2025121.41132.57118.50131.61131.613.58%823,266
Nov 13, 2025133.00133.65122.77127.06127.06-7.31%757,259
Nov 12, 2025139.73139.73133.17137.08137.080.64%453,436
Nov 11, 2025138.88139.12133.53136.21136.21-5.77%490,265
Nov 10, 2025139.20145.86137.49144.55144.5511.33%892,915
Nov 7, 2025124.72129.84116.93129.84129.84-0.03%995,404
Nov 6, 2025141.69143.19127.35129.88129.88-7.23%814,379
Nov 5, 2025145.21151.23139.65140.00140.00-3.41%552,771
Nov 4, 2025151.56153.09144.09144.94144.94-8.11%589,141
Nov 3, 2025159.39164.28156.87157.73157.734.35%667,182
Oct 31, 2025157.19159.34150.62151.16151.16-0.38%453,634
Oct 30, 2025155.25156.76149.66151.73151.73-4.05%559,233
Oct 29, 2025159.68165.78154.94158.14158.145.94%1,353,945
Oct 28, 2025138.02152.17136.42149.28149.289.98%1,126,223
Oct 27, 2025133.82136.20131.65135.73135.735.59%429,700
Oct 24, 2025125.44130.28125.02128.55128.554.41%497,563
Oct 23, 2025120.88124.28120.15123.12123.121.92%387,846
Oct 22, 2025121.81124.94116.00120.81120.81-1.00%531,835
Oct 21, 2025124.00124.00120.25122.03122.03-1.56%254,094
Oct 20, 2025124.39127.46122.88123.97123.97-0.67%341,062
Oct 17, 2025120.69126.00120.21124.81124.811.46%526,626
Oct 16, 2025123.59125.00120.44123.02123.022.02%783,082
Oct 15, 2025127.28127.28117.13120.58120.58-0.21%782,353
Oct 14, 2025127.14127.16120.42120.83120.83-8.81%813,752
Oct 13, 2025132.12134.85129.33132.51132.515.75%422,746
Oct 10, 2025140.43143.36125.12125.31125.31-9.88%951,652
Oct 9, 2025138.48143.00137.12139.05139.053.63%771,834
Oct 8, 2025130.89134.67130.89134.18134.184.37%371,433
Oct 7, 2025130.46134.36127.91128.57128.57-0.61%536,173
Oct 6, 2025129.24131.71126.31129.35129.35-2.31%572,806
Oct 3, 2025134.68136.20129.15132.41132.41-1.35%542,597
Oct 2, 2025135.25137.34133.56134.22134.221.79%427,088
Oct 1, 2025129.13133.31127.34131.86131.860.56%591,004
Sep 30, 2025125.08132.12124.17131.13131.135.25%772,138
Sep 29, 2025122.97127.58122.85124.59124.594.00%579,361
Sep 26, 2025119.73120.47115.53119.80119.800.48%409,882
Sep 25, 2025114.81122.56113.25119.23119.230.84%577,517
Sep 24, 2025121.96122.03116.29118.24118.24-1.80%432,173
Sep 23, 2025125.11125.78118.88120.41120.41-5.98%779,030
Sep 22, 2025117.01129.35116.15128.07127.578.05%1,145,570
Sep 19, 2025117.75120.68117.16118.53118.070.29%465,896
Sep 18, 2025115.35119.38114.13118.19117.736.89%755,207
Sep 17, 2025113.57114.61108.20110.57110.14-5.37%800,265
Sep 16, 2025119.58120.38116.13116.85116.40-3.28%472,104
Sep 15, 2025117.92121.44116.46120.81120.34-0.06%545,248
Sep 12, 2025120.93121.94119.18120.88120.410.95%339,291
Sep 11, 2025123.45123.90119.26119.74119.28-0.36%517,036
Sep 10, 2025119.43122.90117.92120.17119.707.54%941,226
Sep 9, 2025109.51112.02106.62111.74111.312.69%577,168
Sep 8, 2025107.57112.00107.57108.81108.391.66%671,223
Sep 5, 2025108.27109.60103.21107.03106.61-5.53%1,308,948
Sep 4, 2025111.95113.45110.40113.30112.861.20%387,256
Sep 3, 2025112.58114.30109.70111.96111.53-0.29%552,982
Sep 2, 2025111.03114.24107.48112.28111.84-3.96%1,051,558
Aug 29, 2025122.11122.28115.42116.91116.46-6.51%870,262
Aug 28, 2025126.44131.25120.23125.05124.56-1.87%1,069,758
Aug 27, 2025128.09128.67123.82127.43126.94-0.09%1,069,030
Aug 26, 2025125.32128.50123.50127.55127.051.97%638,069
Aug 25, 2025122.95127.85120.53125.09124.602.07%692,425
Aug 22, 2025115.23123.35113.52122.55122.073.30%719,399
Aug 21, 2025118.35121.16117.22118.64118.18-0.44%423,485
Aug 20, 2025118.69119.36110.29119.17118.71-0.60%894,727
Aug 19, 2025129.30129.30119.44119.89119.42-6.82%673,191
Aug 18, 2025126.70129.96126.70128.66128.161.69%368,736
Aug 15, 2025128.49128.49123.17126.52126.03-1.77%487,583
Aug 14, 2025125.64130.29125.44128.80128.300.44%387,858
Aug 13, 2025129.74131.50125.15128.24127.74-1.69%645,027
Aug 12, 2025130.29130.80125.39130.45129.941.14%612,295
Aug 11, 2025128.91131.60126.55128.98128.48-0.89%601,786
Aug 8, 2025128.50130.81126.97130.14129.632.02%515,511
Aug 7, 2025128.62131.50124.73127.56127.061.58%639,044
Aug 6, 2025121.26126.17121.00125.58125.091.23%417,976
Aug 5, 2025126.05126.70120.81124.06123.58-1.84%551,972
Aug 4, 2025119.80126.42119.20126.38125.897.37%481,995
Aug 1, 2025118.47121.86114.08117.71117.25-4.87%801,682
Jul 31, 2025130.96131.29121.21123.74123.26-1.79%807,914
Jul 30, 2025122.18126.68121.66125.99125.504.27%639,547
Jul 29, 2025124.08126.07120.26120.83120.36-1.35%537,262
Jul 28, 2025118.69122.50118.69122.48122.003.86%496,265
Jul 25, 2025118.17119.70117.40117.93117.47-0.48%476,493
Jul 24, 2025116.84118.59115.23118.50118.043.47%484,083
Jul 23, 2025112.90115.15110.94114.53114.094.42%679,974
Jul 22, 2025115.33115.39106.46109.68109.25-5.14%730,068
Jul 21, 2025117.48118.12115.33115.62115.17-1.16%432,631
Jul 18, 2025118.90119.43115.47116.98116.53-0.86%636,522
Jul 17, 2025116.64119.40115.00117.99117.531.96%1,030,619