Direxion Daily NVDA Bear 1X Shares (NVDD)
NASDAQ: NVDD · Real-Time Price · USD
4.660
-0.080 (-1.69%)
At close: Jun 27, 2025, 4:00 PM
4.680
+0.020 (0.43%)
After-hours: Jun 27, 2025, 7:36 PM EDT
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 5.47 | 5.47 | 5.36 | 5.40 | 5.36 | -1.82% | 13,101,546 |
| May 30, 2025 | 5.34 | 5.57 | 5.32 | 5.50 | 5.46 | 3.19% | 22,833,677 |
| May 29, 2025 | 5.20 | 5.38 | 5.15 | 5.33 | 5.29 | -3.27% | 30,223,599 |
| May 28, 2025 | 5.46 | 5.51 | 5.40 | 5.51 | 5.47 | 0.55% | 15,547,892 |
| May 27, 2025 | 5.53 | 5.56 | 5.46 | 5.48 | 5.44 | -3.01% | 12,153,371 |
| May 23, 2025 | 5.71 | 5.74 | 5.59 | 5.65 | 5.60 | 1.07% | 21,476,674 |
| May 22, 2025 | 5.61 | 5.64 | 5.52 | 5.59 | 5.55 | -0.62% | 19,178,692 |
| May 21, 2025 | 5.58 | 5.68 | 5.39 | 5.63 | 5.58 | 1.90% | 17,723,907 |
| May 20, 2025 | 5.52 | 5.59 | 5.51 | 5.52 | 5.48 | 0.82% | 10,139,461 |
| May 19, 2025 | 5.60 | 5.60 | 5.46 | 5.48 | 5.43 | 0.09% | 11,789,544 |
| May 16, 2025 | 5.44 | 5.56 | 5.44 | 5.47 | 5.43 | -0.55% | 14,677,325 |
| May 15, 2025 | 5.53 | 5.58 | 5.43 | 5.50 | 5.46 | 0.36% | 14,520,969 |
| May 14, 2025 | 5.57 | 5.63 | 5.47 | 5.48 | 5.44 | -4.20% | 16,905,810 |
| May 13, 2025 | 5.96 | 5.97 | 5.65 | 5.72 | 5.67 | -5.61% | 13,400,621 |
| May 12, 2025 | 6.10 | 6.20 | 6.04 | 6.06 | 6.01 | -5.16% | 12,305,064 |
| May 9, 2025 | 6.34 | 6.48 | 6.31 | 6.39 | 6.34 | 0.47% | 14,456,760 |
| May 8, 2025 | 6.29 | 6.44 | 6.28 | 6.36 | 6.31 | -0.31% | 12,728,646 |
| May 7, 2025 | 6.60 | 6.65 | 6.33 | 6.38 | 6.33 | -2.89% | 19,283,154 |
| May 6, 2025 | 6.69 | 6.73 | 6.50 | 6.57 | 6.52 | 0.31% | 15,606,487 |
| May 5, 2025 | 6.61 | 6.62 | 6.50 | 6.55 | 6.50 | 0.61% | 6,867,179 |
| May 2, 2025 | 6.53 | 6.58 | 6.46 | 6.51 | 6.46 | -2.54% | 10,772,146 |
| May 1, 2025 | 6.58 | 6.70 | 6.48 | 6.68 | 6.63 | -2.62% | 18,695,771 |
| Apr 30, 2025 | 7.12 | 7.15 | 6.85 | 6.86 | 6.80 | 0.22% | 13,807,203 |
| Apr 29, 2025 | 6.92 | 6.93 | 6.77 | 6.85 | 6.79 | -0.36% | 11,659,721 |
| Apr 28, 2025 | 6.79 | 7.03 | 6.77 | 6.87 | 6.81 | 2.16% | 10,223,355 |
| Apr 25, 2025 | 7.00 | 7.07 | 6.66 | 6.73 | 6.67 | -4.20% | 15,791,327 |
| Apr 24, 2025 | 7.23 | 7.25 | 7.00 | 7.02 | 6.96 | -3.70% | 10,125,462 |
| Apr 23, 2025 | 7.13 | 7.33 | 7.12 | 7.29 | 7.23 | -3.57% | 16,767,631 |
| Apr 22, 2025 | 7.57 | 7.70 | 7.49 | 7.56 | 7.50 | -2.20% | 14,190,914 |
| Apr 21, 2025 | 7.59 | 7.86 | 7.55 | 7.73 | 7.67 | 4.60% | 13,127,141 |
| Apr 17, 2025 | 7.18 | 7.49 | 7.18 | 7.39 | 7.33 | 2.92% | 12,855,685 |
| Apr 16, 2025 | 7.18 | 7.41 | 7.04 | 7.18 | 7.12 | 7.00% | 14,626,793 |