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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.83	40.35	40.35	41.65	39.1	1.74M
November 20, 2025	36.76	39.84	39.84	40.09	36.75	1.41M
November 19, 2025	39.09	38.66	38.66	39.5	38.42	825,100
November 18, 2025	39.46	39.84	39.84	40.16	39.15	655,500
November 17, 2025	38.87	38.73	38.73	39.18	38.26	427,500
November 14, 2025	39.52	38.04	38.04	39.97	37.85	464,800
November 13, 2025	37.84	38.66	38.66	39.23	37.8	515,000
November 12, 2025	36.93	37.33	37.33	37.83	36.93	364,200
November 11, 2025	37.08	37.42	37.42	37.76	37.06	430,400
November 10, 2025	37.15	36.37	36.37	37.42	36.18	625,300
November 07, 2025	39.29	38.57	38.57	40.47	38.56	836,300
November 06, 2025	37.02	38.61	38.61	38.85	36.79	682,310
November 05, 2025	36.58	37.21	37.21	37.24	35.79	454,400
November 04, 2025	35.84	36.55	36.55	36.68	35.66	629,800
November 03, 2025	34.95	35.13	35.13	35.25	34.37	679,200
October 31, 2025	35.21	35.93	35.93	35.96	34.94	976,600
October 30, 2025	35.44	35.85	35.85	36.08	35.36	709,900
October 29, 2025	34.96	35.11	35.11	35.52	34.19	1.27M
October 28, 2025	37.79	36.19	36.19	38	35.79	760,000
October 27, 2025	38.43	38.09	38.09	38.72	38.03	194,300
October 24, 2025	39.72	39.19	39.19	39.77	38.92	214,200
October 23, 2025	40.42	40.04	40.04	40.57	39.86	183,400
October 22, 2025	40.28	40.51	40.51	41.24	39.77	289,600
October 21, 2025	40	40.22	40.22	40.51	39.94	201,553
October 20, 2025	39.88	39.93	39.93	40.1	39.39	94,700
October 17, 2025	40.47	39.79	39.79	40.54	39.61	263,900
October 16, 2025	39.99	40.1	40.1	40.52	39.76	462,500
October 15, 2025	39.39	40.5	40.5	41.08	39.22	630,696
October 14, 2025	39.49	40.45	40.45	40.51	39.47	736,600
October 13, 2025	38.83	38.74	38.74	39.21	38.36	682,100
October 10, 2025	37.84	39.87	39.87	39.91	37.41	1.47M
October 09, 2025	38.07	37.97	37.97	38.27	37.44	730,300
October 08, 2025	39.16	38.67	38.67	39.16	38.61	390,179
October 07, 2025	39.26	39.54	39.54	39.59	38.7	762,349
October 06, 2025	39.42	39.43	39.43	39.84	39.08	857,100
October 03, 2025	38.65	38.97	38.97	39.41	38.42	669,700
October 02, 2025	38.53	38.69	38.69	38.81	38.25	627,600
October 01, 2025	39.43	39.04	39.04	39.72	38.84	889,200
September 30, 2025	40.14	39.16	39.16	40.27	38.98	1.12M
September 29, 2025	40.51	40.19	40.19	40.52	39.72	479,400
September 26, 2025	4.11	4.1	4.1	4.18	4.1	25.93M
September 25, 2025	4.19	4.11	4.11	4.22	4.05	38.59M
September 24, 2025	4.06	4.13	4.13	4.16	4.06	16.56M
September 23, 2025	4.02	4.1	4.1	4.12	4.01	17.32M
September 22, 2025	4.2	4.01	3.97	4.23	3.99	33.07M
September 19, 2025	4.2	4.18	4.14	4.21	4.14	17.61M
September 18, 2025	4.24	4.18	4.14	4.27	4.16	21.17M
September 17, 2025	4.27	4.34	4.3	4.38	4.27	27.59M
September 16, 2025	4.18	4.23	4.23	4.24	4.16	13.02M
September 15, 2025	4.21	4.16	4.16	4.23	4.14	19.44M
September 12, 2025	4.16	4.15	4.15	4.19	4.13	13.15M
September 11, 2025	4.14	4.16	4.16	4.18	4.1	17.53M
September 10, 2025	4.18	4.16	4.16	4.21	4.11	33.86M

Direxion Daily NVDA Bear 1X Shares (NVDD) NASDAQ