Direxion Daily NVDA Bear 1X Shares - NVDD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.14	37.5	37.5	38.19	37.43	113,447
February 19, 2026	38.07	37.85	37.85	38.28	37.78	88,499
February 18, 2026	37.68	37.87	37.87	38.07	37.37	163,256
February 17, 2026	39.16	38.43	38.43	39.65	38.09	328,232
February 13, 2026	37.97	38.9	38.9	39.15	37.97	254,824
February 12, 2026	36.88	38.05	38.05	38.1	36.74	232,952
February 11, 2026	36.92	37.37	37.37	37.63	36.77	235,433
February 10, 2026	37.08	37.68	37.68	37.76	36.95	283,416
February 09, 2026	38.62	37.37	37.37	38.62	36.66	360,594
February 06, 2026	40.55	38.37	38.37	40.92	37.98	429,600
February 05, 2026	40.9	41.56	41.56	41.76	40.46	217,300
February 04, 2026	39.87	40.99	40.99	41.55	39.82	256,669
February 03, 2026	38.48	39.68	39.68	40.48	38.46	192,981
February 02, 2026	38.27	38.57	38.57	38.7	37.68	265,400
January 30, 2026	37.5	37.42	37.42	37.73	36.83	471,400
January 29, 2026	37.43	37.19	37.19	38.42	37.02	192,400
January 28, 2026	37.43	37.39	37.39	37.68	37.22	290,500
January 27, 2026	38.22	37.97	37.97	38.54	37.67	135,582
January 26, 2026	38.24	38.39	38.39	38.48	37.87	269,200
January 23, 2026	38.16	38.12	38.12	38.29	37.78	149,200
January 22, 2026	38.74	38.72	38.72	38.89	38.43	207,200
January 21, 2026	40.04	38.99	38.99	40.11	38.57	301,700
January 20, 2026	39.42	40.18	40.18	40.28	39.32	291,300
January 16, 2026	37.94	38.5	38.5	38.51	37.66	158,800
January 15, 2026	38.45	38.29	38.29	38.45	37.76	465,900
January 14, 2026	38.88	39.12	39.12	39.59	38.88	463,900
January 13, 2026	38.77	38.56	38.56	39.05	38.1	241,900
January 12, 2026	39.11	38.73	38.73	39.11	38.29	247,100
January 09, 2026	38.69	38.76	38.76	38.99	38.45	201,600
January 08, 2026	37.9	38.68	38.68	38.94	37.85	251,600
January 07, 2026	38	37.89	37.89	38.37	37.41	272,500
January 06, 2026	37.58	38.22	38.22	38.31	37.25	364,000
January 05, 2026	37.33	38.05	38.05	38.44	36.99	285,400
January 02, 2026	37.69	37.92	37.92	38.01	37.06	288,700
December 31, 2025	37.73	38.35	38.35	38.35	37.54	275,900
December 30, 2025	38.02	38.12	38.12	38.25	37.87	207,400
December 29, 2025	38.06	37.99	37.99	38.4	37.88	307,900
December 26, 2025	37.66	37.52	37.52	37.69	37.09	201,900
December 24, 2025	38.05	37.86	37.86	38.27	37.86	149,800
December 23, 2025	39.08	37.73	37.73	39.09	37.72	353,100
December 22, 2025	39.19	39.26	38.92	39.53	39.16	199,600
December 19, 2025	40.88	39.83	39.83	40.93	39.83	312,400
December 18, 2025	41.38	41.41	41.41	41.96	40.98	236,100
December 17, 2025	41.06	42.22	42.22	42.35	41.06	598,500
December 16, 2025	41.08	40.7	40.7	41.3	40.57	297,900
December 15, 2025	40.63	40.98	40.98	41.2	40.5	166,200
December 12, 2025	39.95	41.26	41.26	41.37	39.57	911,524
December 11, 2025	40.08	39.95	39.95	40.85	39.88	359,300
December 10, 2025	39.15	39.34	39.34	39.68	38.97	360,300
December 09, 2025	38.93	39.07	39.07	39.4	38.91	241,500
December 08, 2025	39.58	38.91	38.91	39.62	38.41	673,700
December 05, 2025	39.29	39.61	39.61	39.91	39.14	357,600
December 04, 2025	39.76	39.35	39.35	40.08	39.12	333,200
December 03, 2025	39.87	40.2	40.2	40.29	39.6	433,800
December 02, 2025	39.74	39.82	39.82	40.11	38.87	622,215
December 01, 2025	41.3	40.13	40.13	41.54	40.06	303,900
November 28, 2025	40.36	40.79	40.79	40.88	40.28	324,200
November 26, 2025	39.71	40.03	40.03	40.48	39.43	831,400
November 25, 2025	41.19	40.56	40.56	42.36	40.5	954,200
November 24, 2025	40.24	39.56	39.56	40.9	39.35	750,000

Direxion Daily NVDA Bear 1X Shares (NVDD) NASDAQ