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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Direxion Daily NVDA Bear 1X Shares (NVDD) NASDAQ