Direxion Daily NVDA Bear 1X Shares (NVDD)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.