Direxion Daily NVDA Bull 2X Shares (NVDU)
NASDAQ: NVDU · Real-Time Price · USD
98.76
+3.11 (3.25%)
At close: Jun 27, 2025, 4:00 PM
98.74
-0.02 (-0.02%)
After-hours: Jun 27, 2025, 7:28 PM EDT
NVDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 96.64 | 100.00 | 95.86 | 98.76 | 98.76 | 3.25% | 1,114,866 |
| Jun 26, 2025 | 96.82 | 97.62 | 94.36 | 95.65 | 95.65 | 0.98% | 864,929 |
| Jun 25, 2025 | 88.80 | 94.84 | 88.80 | 94.72 | 94.72 | 8.70% | 1,376,332 |
| Jun 24, 2025 | 84.59 | 87.23 | 84.45 | 87.14 | 87.14 | 4.35% | 870,305 |
| Jun 23, 2025 | 81.52 | 84.13 | 81.02 | 83.51 | 82.93 | 0.59% | 791,078 |
| Jun 20, 2025 | 84.92 | 85.88 | 81.75 | 83.02 | 82.45 | -2.46% | 773,303 |
| Jun 18, 2025 | 83.35 | 85.29 | 82.41 | 85.11 | 84.52 | 1.96% | 583,068 |
| Jun 17, 2025 | 84.01 | 84.84 | 83.21 | 83.47 | 82.89 | -0.89% | 604,864 |
| Jun 16, 2025 | 82.68 | 85.94 | 82.65 | 84.22 | 83.64 | 3.80% | 922,683 |
| Jun 13, 2025 | 81.72 | 83.02 | 79.94 | 81.14 | 80.58 | -4.25% | 829,968 |
| Jun 12, 2025 | 81.28 | 84.78 | 81.20 | 84.74 | 84.15 | 2.88% | 687,288 |
| Jun 11, 2025 | 84.38 | 84.85 | 81.27 | 82.37 | 81.80 | -1.53% | 856,036 |
| Jun 10, 2025 | 82.29 | 84.00 | 80.85 | 83.65 | 83.07 | 1.91% | 909,534 |
| Jun 9, 2025 | 82.93 | 84.85 | 81.39 | 82.08 | 81.51 | 1.22% | 987,553 |
| Jun 6, 2025 | 82.01 | 82.85 | 80.94 | 81.09 | 80.53 | 2.37% | 761,944 |
| Jun 5, 2025 | 81.75 | 83.84 | 77.96 | 79.21 | 78.66 | -2.69% | 1,267,362 |
| Jun 4, 2025 | 81.84 | 81.89 | 78.77 | 81.40 | 80.84 | 0.88% | 869,338 |
| Jun 3, 2025 | 78.00 | 81.57 | 77.12 | 80.69 | 80.13 | 5.64% | 1,076,019 |
| Jun 2, 2025 | 74.28 | 77.23 | 74.28 | 76.38 | 75.85 | 3.69% | 917,173 |
| May 30, 2025 | 77.97 | 79.05 | 71.54 | 73.66 | 73.15 | -6.32% | 1,584,001 |
| May 29, 2025 | 81.91 | 83.39 | 77.27 | 78.63 | 78.09 | 6.34% | 2,037,936 |
| May 28, 2025 | 75.22 | 76.55 | 73.88 | 73.94 | 73.43 | -0.94% | 1,844,594 |
| May 27, 2025 | 73.38 | 74.83 | 72.40 | 74.64 | 74.12 | 6.39% | 1,136,187 |
| May 23, 2025 | 68.73 | 71.61 | 67.90 | 70.16 | 69.68 | -2.49% | 1,273,023 |
| May 22, 2025 | 71.31 | 73.43 | 70.62 | 71.95 | 71.45 | 1.71% | 1,002,012 |
| May 21, 2025 | 72.25 | 76.96 | 69.54 | 70.74 | 70.25 | -4.02% | 1,479,601 |
| May 20, 2025 | 73.63 | 73.89 | 71.78 | 73.70 | 73.19 | -1.62% | 1,000,944 |
| May 19, 2025 | 71.52 | 75.36 | 71.41 | 74.91 | 74.39 | 0.24% | 1,146,285 |
| May 16, 2025 | 75.75 | 75.83 | 72.76 | 74.73 | 74.21 | 0.48% | 1,100,672 |
| May 15, 2025 | 73.66 | 75.92 | 71.88 | 74.37 | 73.86 | -0.69% | 1,366,361 |
| May 14, 2025 | 72.68 | 74.98 | 71.00 | 74.89 | 74.37 | 8.36% | 1,737,266 |
| May 13, 2025 | 64.06 | 70.43 | 63.77 | 69.11 | 68.63 | 11.22% | 1,786,545 |
| May 12, 2025 | 61.10 | 62.14 | 59.58 | 62.14 | 61.71 | 10.89% | 1,301,725 |
| May 9, 2025 | 56.79 | 57.60 | 54.84 | 56.04 | 55.65 | -1.36% | 674,207 |
| May 8, 2025 | 57.95 | 58.06 | 55.37 | 56.81 | 56.42 | 0.50% | 1,131,458 |
| May 7, 2025 | 52.81 | 57.03 | 52.08 | 56.53 | 56.14 | 6.22% | 932,471 |
| May 6, 2025 | 51.28 | 54.34 | 50.78 | 53.22 | 52.85 | -0.50% | 661,390 |
| May 5, 2025 | 52.76 | 54.33 | 52.45 | 53.49 | 53.12 | -1.16% | 529,072 |
| May 2, 2025 | 53.92 | 55.05 | 53.20 | 54.12 | 53.75 | 4.97% | 1,077,367 |
| May 1, 2025 | 52.91 | 54.57 | 51.36 | 51.56 | 51.20 | 5.33% | 1,114,331 |
| Apr 30, 2025 | 45.13 | 49.11 | 44.82 | 48.95 | 48.61 | -0.37% | 1,008,666 |
| Apr 29, 2025 | 48.02 | 50.27 | 47.96 | 49.13 | 48.79 | 0.29% | 634,583 |
| Apr 28, 2025 | 49.95 | 50.51 | 46.57 | 48.99 | 48.65 | -4.11% | 988,500 |
| Apr 25, 2025 | 47.51 | 51.93 | 46.45 | 51.09 | 50.74 | 8.52% | 1,076,676 |
| Apr 24, 2025 | 44.59 | 47.23 | 44.38 | 47.08 | 46.75 | 7.54% | 956,562 |
| Apr 23, 2025 | 45.48 | 45.68 | 43.41 | 43.78 | 43.48 | 7.23% | 1,129,129 |
| Apr 22, 2025 | 40.69 | 41.55 | 39.53 | 40.83 | 40.55 | 4.50% | 1,139,863 |
| Apr 21, 2025 | 40.84 | 41.32 | 37.68 | 39.07 | 38.80 | -9.39% | 1,722,223 |
| Apr 17, 2025 | 45.75 | 45.76 | 41.91 | 43.12 | 42.82 | -6.06% | 1,457,813 |
| Apr 16, 2025 | 45.81 | 48.04 | 42.04 | 45.90 | 45.58 | -13.61% | 2,209,408 |