Skip to main content
Direxion Daily NVDA Bull 2X ETF (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
142.53
-4.57 (-3.11%)
At close: Apr 28, 2026, 4:00 PM EDT
141.61
-0.91 (-0.64%)
After-hours: Apr 28, 2026, 7:59 PM EDT

NVDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.23144.36135.81142.14142.14-3.38%732,521
Apr 27, 2026137.97147.16134.72147.10147.108.15%770,224
Apr 24, 2026126.11139.41125.54136.02136.028.57%750,611
Apr 23, 2026128.98130.70122.55125.28125.28-2.75%488,563
Apr 22, 2026127.33129.03125.32128.82128.822.47%413,009
Apr 21, 2026129.06129.45124.74125.72125.72-2.22%322,352
Apr 20, 2026126.31128.75123.29128.57128.570.47%404,803
Apr 17, 2026125.87128.15125.19127.97127.973.19%420,758
Apr 16, 2026123.11125.87121.09124.01124.01-0.45%408,535
Apr 15, 2026121.96126.67121.02124.57124.572.28%513,401
Apr 14, 2026115.07121.80115.07121.79121.797.71%554,985
Apr 13, 2026109.34113.58109.03113.07113.070.60%386,289
Apr 10, 2026107.55114.12107.55112.40112.405.12%396,988
Apr 9, 2026104.57107.24103.43106.93106.931.91%273,273
Apr 8, 2026107.70108.60103.04104.93104.934.27%468,458
Apr 7, 202698.11100.6495.56100.63100.630.70%249,718
Apr 6, 202699.70100.0898.0099.9399.930.18%208,369
Apr 2, 202693.9599.8893.2199.7699.761.71%486,867
Apr 1, 202698.4999.8797.0998.0898.081.74%503,735
Mar 31, 202688.9296.8288.8096.4096.4010.83%443,837
Mar 30, 202690.7691.3886.0286.9886.98-2.63%319,372
Mar 27, 202692.1393.2988.9989.3389.33-4.70%586,441
Mar 26, 202699.5599.5693.5993.7493.74-8.20%502,531
Mar 25, 2026100.40105.00100.23102.11102.113.66%296,883
Mar 24, 202697.7299.4096.9198.5098.50-0.69%238,710
Mar 23, 2026101.15102.3398.4399.1898.652.70%414,818
Mar 20, 2026102.30102.4095.1296.5796.06-6.22%609,184
Mar 19, 2026102.00104.6699.77102.97102.42-2.06%550,336
Mar 18, 2026107.61108.66105.07105.14104.58-1.67%395,315
Mar 17, 2026110.56111.00106.70106.93106.36-1.47%415,990
Mar 16, 2026108.30115.01106.53108.53107.963.30%746,874
Mar 13, 2026110.53112.00104.77105.06104.50-3.20%330,633
Mar 12, 2026109.52110.83106.81108.53107.96-3.19%230,634
Mar 11, 2026111.96114.00110.44112.11111.521.37%268,380
Mar 10, 2026107.96112.58107.55110.60110.012.39%542,934
Mar 9, 2026101.65108.45100.00108.02107.455.47%543,391
Mar 6, 2026104.91108.45101.48102.42101.88-6.18%521,125
Mar 5, 2026106.67110.10103.00109.17108.590.27%478,640
Mar 4, 2026105.81110.89105.50108.88108.303.21%392,613
Mar 3, 2026103.80106.50101.84105.50104.94-2.69%460,937
Mar 2, 202699.63109.5499.50108.41107.845.90%628,906
Feb 27, 2026107.21108.88101.52102.37101.83-8.48%867,780
Feb 26, 2026123.99123.99111.03111.86111.27-11.17%1,027,823
Feb 25, 2026124.07128.05123.20125.92125.253.21%1,123,617
Feb 24, 2026120.22123.13115.26122.00121.351.17%538,426
Feb 23, 2026120.21123.40118.04120.59119.951.91%395,713
Feb 20, 2026114.33118.88113.71118.33117.701.90%432,451
Feb 19, 2026115.02116.65113.40116.12115.500.14%233,701
Feb 18, 2026117.17119.10114.87115.96115.353.05%425,868
Feb 17, 2026109.06115.04105.70112.53111.932.16%366,286
Feb 13, 2026115.55115.70108.65110.15109.57-4.32%368,056
Feb 12, 2026122.72123.50114.80115.12114.51-3.23%381,093
Feb 11, 2026122.10123.09117.67118.96118.331.44%325,269
Feb 10, 2026121.08122.01116.91117.27116.65-1.36%276,350
Feb 9, 2026111.99123.63111.99118.89118.264.79%535,495
Feb 6, 2026103.44115.30101.44113.46112.8615.19%616,863
Feb 5, 2026101.67103.8397.3998.5097.98-2.51%480,065
Feb 4, 2026107.33107.3498.29101.04100.50-6.80%494,432
Feb 3, 2026115.48115.59103.32108.41107.84-5.68%1,109,289
Feb 2, 2026116.72120.82114.00114.94114.33-5.84%471,997
Jan 30, 2026122.04126.27119.90122.07121.42-1.22%482,002
Jan 29, 2026122.39125.09115.66123.58122.930.86%615,136
Jan 28, 2026122.39123.60120.59122.53121.883.07%438,321
Jan 27, 2026117.25120.67115.47118.88118.252.32%316,268
Jan 26, 2026117.15119.67115.76116.18115.56-1.37%353,753
Jan 23, 2026117.73120.15117.03117.79117.173.00%397,357
Jan 22, 2026114.46116.08113.40114.36113.751.55%259,661
Jan 21, 2026107.15115.09106.95112.61112.015.53%482,361
Jan 20, 2026111.16111.84106.00106.71106.14-8.62%658,411
Jan 16, 2026119.97121.95116.52116.77116.15-0.99%322,368
Jan 15, 2026117.40121.07117.00117.94117.324.12%687,376
Jan 14, 2026114.47114.60110.32113.27112.67-2.68%396,730
Jan 13, 2026115.35119.27113.50116.39115.770.86%360,032
Jan 12, 2026113.33118.01113.20115.40114.790.10%337,357
Jan 9, 2026115.62117.10113.84115.29114.68-0.36%305,160
Jan 8, 2026120.76121.12113.93115.71115.10-4.35%479,837
Jan 7, 2026120.07123.57117.51120.97120.332.05%341,099
Jan 6, 2026122.67124.80118.13118.54117.91-0.94%565,471
Jan 5, 2026124.26126.69117.27119.66119.03-0.73%712,474
Jan 2, 2026121.94125.90120.00120.54119.902.40%458,450
Dec 31, 2025121.59122.96117.68117.72117.10-1.19%283,572
Dec 30, 2025120.04121.05118.50119.14118.51-0.75%273,040
Dec 29, 2025119.54120.86117.24120.04119.40-2.49%328,664
Dec 26, 2025122.23125.86122.09123.11122.462.00%473,099
Dec 24, 2025119.81120.95118.22120.70120.06-0.74%249,333
Dec 23, 2025113.79121.63113.69121.61120.965.38%604,846
Dec 22, 2025115.63116.00113.81115.40114.072.96%407,798
Dec 19, 2025106.77112.19106.69112.08110.797.89%590,667
Dec 18, 2025104.57106.33101.62103.88102.693.60%433,935
Dec 17, 2025106.67106.6799.65100.2799.12-7.59%738,325
Dec 16, 2025106.66109.21105.33108.51107.261.43%307,483
Dec 15, 2025108.89109.49105.38106.98105.751.33%362,201
Dec 12, 2025112.89115.20105.11105.58104.37-6.60%709,055
Dec 11, 2025112.17113.41107.63113.04111.74-3.09%959,732
Dec 10, 2025118.00118.87114.36116.65115.31-4.88%595,428
Dec 9, 2025123.39123.56120.58122.64116.84-0.75%580,484
Dec 8, 2025119.75126.50119.60123.57117.733.51%678,204
Dec 5, 2025121.35122.33117.50119.38113.74-1.15%429,202
Dec 4, 2025118.55122.24116.52120.77115.064.13%637,358
Dec 3, 2025117.86119.51115.50115.98110.50-1.84%582,278