Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
4.050
+0.030 (0.75%)
At close: Aug 13, 2025, 4:00 PM
4.060
+0.010 (0.25%)
Pre-market: Aug 14, 2025, 8:30 AM EDT
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.03 | 4.11 | 4.01 | 4.05 | 4.05 | 0.75% | 32,164,955 |
| Aug 12, 2025 | 4.02 | 4.11 | 4.02 | 4.02 | 4.02 | -0.50% | 20,138,748 |
| Aug 11, 2025 | 4.05 | 4.09 | 4.00 | 4.04 | 4.04 | 0.25% | 17,929,837 |
| Aug 8, 2025 | 4.05 | 4.09 | 4.01 | 4.03 | 4.03 | -0.98% | 12,709,295 |
| Aug 7, 2025 | 4.06 | 4.12 | 4.00 | 4.07 | 4.07 | -0.73% | 21,212,123 |
| Aug 6, 2025 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 13,277,893 |
| Aug 5, 2025 | 4.10 | 4.18 | 4.08 | 4.12 | 4.12 | 0.98% | 22,056,232 |
| Aug 4, 2025 | 4.20 | 4.22 | 4.08 | 4.08 | 4.08 | -3.55% | 13,928,923 |
| Aug 1, 2025 | 4.24 | 4.31 | 4.17 | 4.23 | 4.23 | 1.93% | 21,329,569 |
| Jul 31, 2025 | 4.03 | 4.19 | 4.02 | 4.15 | 4.15 | 0.97% | 16,577,519 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -2.03% | 10,121,961 |
| Jul 29, 2025 | 4.14 | 4.21 | 4.10 | 4.20 | 4.20 | 0.60% | 15,022,237 |
| Jul 28, 2025 | 4.24 | 4.24 | 4.16 | 4.17 | 4.17 | -1.65% | 7,020,269 |
| Jul 25, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | 0.12% | 5,219,156 |
| Jul 24, 2025 | 4.27 | 4.30 | 4.23 | 4.24 | 4.24 | -1.74% | 9,179,504 |
| Jul 23, 2025 | 4.35 | 4.39 | 4.29 | 4.31 | 4.31 | -2.05% | 10,560,106 |
| Jul 22, 2025 | 4.30 | 4.47 | 4.30 | 4.40 | 4.40 | 2.33% | 12,419,412 |
| Jul 21, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 0.47% | 5,127,249 |
| Jul 18, 2025 | 4.24 | 4.30 | 4.23 | 4.28 | 4.28 | 0.82% | 10,331,954 |
| Jul 17, 2025 | 4.28 | 4.31 | 4.22 | 4.25 | 4.25 | -1.05% | 7,488,566 |
| Jul 16, 2025 | 4.30 | 4.36 | 4.29 | 4.29 | 4.29 | -0.23% | 12,593,538 |
| Jul 15, 2025 | 4.29 | 4.35 | 4.26 | 4.30 | 4.30 | -4.02% | 14,707,772 |
| Jul 14, 2025 | 4.46 | 4.55 | 4.45 | 4.48 | 4.48 | 0.45% | 8,184,767 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.38 | 4.46 | 4.46 | -0.45% | 13,714,141 |
| Jul 10, 2025 | 4.47 | 4.56 | 4.47 | 4.48 | 4.48 | -0.88% | 11,878,356 |
| Jul 9, 2025 | 4.57 | 4.57 | 4.47 | 4.52 | 4.52 | -1.74% | 10,409,884 |
| Jul 8, 2025 | 4.62 | 4.65 | 4.59 | 4.60 | 4.60 | -1.08% | 6,193,881 |
| Jul 7, 2025 | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | 0.65% | 11,983,440 |
| Jul 3, 2025 | 4.65 | 4.66 | 4.57 | 4.62 | 4.62 | -1.07% | 9,864,459 |
| Jul 2, 2025 | 4.81 | 4.81 | 4.66 | 4.67 | 4.67 | -2.71% | 11,731,844 |
| Jul 1, 2025 | 4.70 | 4.85 | 4.69 | 4.80 | 4.80 | 3.00% | 18,675,858 |
| Jun 30, 2025 | 4.65 | 4.72 | 4.64 | 4.66 | 4.66 | - | 7,273,391 |
| Jun 27, 2025 | 4.71 | 4.74 | 4.63 | 4.66 | 4.66 | -1.69% | 14,056,531 |
| Jun 26, 2025 | 4.72 | 4.77 | 4.69 | 4.74 | 4.74 | -0.63% | 11,491,458 |
| Jun 25, 2025 | 4.94 | 4.94 | 4.76 | 4.77 | 4.77 | -4.22% | 16,545,451 |
| Jun 24, 2025 | 5.07 | 5.07 | 4.97 | 4.98 | 4.98 | -3.49% | 7,203,549 |
| Jun 23, 2025 | 5.21 | 5.23 | 5.13 | 5.16 | 5.12 | -0.19% | 9,439,787 |
| Jun 20, 2025 | 5.11 | 5.21 | 5.08 | 5.17 | 5.13 | 1.17% | 11,265,585 |
| Jun 18, 2025 | 5.15 | 5.19 | 5.09 | 5.11 | 5.07 | -0.78% | 8,672,888 |
| Jun 17, 2025 | 5.14 | 5.16 | 5.11 | 5.15 | 5.11 | 0.39% | 9,602,951 |
| Jun 16, 2025 | 5.18 | 5.18 | 5.07 | 5.13 | 5.09 | -1.82% | 11,192,049 |
| Jun 13, 2025 | 5.21 | 5.26 | 5.17 | 5.23 | 5.18 | 2.05% | 13,213,485 |
| Jun 12, 2025 | 5.22 | 5.22 | 5.11 | 5.12 | 5.08 | -1.35% | 10,494,024 |
| Jun 11, 2025 | 5.12 | 5.23 | 5.11 | 5.19 | 5.15 | 0.58% | 15,546,197 |
| Jun 10, 2025 | 5.20 | 5.24 | 5.14 | 5.16 | 5.12 | -0.58% | 10,908,843 |
| Jun 9, 2025 | 5.17 | 5.23 | 5.11 | 5.19 | 5.15 | -0.95% | 13,266,815 |
| Jun 6, 2025 | 5.20 | 5.24 | 5.18 | 5.24 | 5.20 | -1.13% | 8,882,826 |
| Jun 5, 2025 | 5.22 | 5.34 | 5.14 | 5.30 | 5.26 | 1.73% | 16,962,132 |
| Jun 4, 2025 | 5.20 | 5.31 | 5.20 | 5.21 | 5.17 | -0.57% | 10,261,417 |
| Jun 3, 2025 | 5.34 | 5.37 | 5.21 | 5.24 | 5.20 | -2.96% | 10,003,117 |