Direxion Daily NVDA Bull 2X Shares - NVDU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114.33	118.33	118.33	118.88	113.71	432,451
February 19, 2026	115.02	116.12	116.12	116.65	113.4	233,701
February 18, 2026	117.17	115.96	115.96	119.1	114.87	425,900
February 17, 2026	109.06	112.53	112.53	115.04	105.7	366,300
February 13, 2026	115.55	110.15	110.15	115.69	108.65	366,000
February 12, 2026	122.72	115.12	115.12	123.5	114.8	381,100
February 11, 2026	122.1	118.96	118.96	123.09	117.67	325,300
February 10, 2026	121.08	117.27	117.27	122	116.91	276,400
February 09, 2026	111.99	118.89	118.89	123.63	111.99	535,500
February 06, 2026	103.44	113.46	113.46	115.3	101.44	616,300
February 05, 2026	101.67	98.5	98.5	103.83	97.39	480,100
February 04, 2026	107.33	101.04	101.04	107.33	98.29	494,400
February 03, 2026	115.48	108.41	108.41	115.59	103.32	1.11M
February 02, 2026	119.19	114.94	114.94	120.84	114	425,585
January 30, 2026	122.04	122.07	122.07	126.27	119.89	472,300
January 29, 2026	122.39	123.58	123.58	125.09	115.66	615,100
January 28, 2026	122.39	122.53	122.53	123.6	120.59	438,300
January 27, 2026	117.25	118.88	118.88	120.67	115.47	316,300
January 26, 2026	117.15	116.18	116.18	119.67	115.76	353,800
January 23, 2026	117.72	117.79	117.79	120.15	117.03	397,200
January 22, 2026	114.46	114.36	114.36	116.08	113.4	259,700
January 21, 2026	107.15	112.61	112.61	115.09	106.94	482,400
January 20, 2026	111.16	106.71	106.71	111.84	106	655,500
January 16, 2026	119.97	116.77	116.77	121.95	116.52	322,400
January 15, 2026	117.4	117.94	117.94	121.07	117	682,700
January 14, 2026	114.47	113.27	113.27	114.6	110.32	396,700
January 13, 2026	115.29	116.39	116.39	119.22	113.5	354,874
January 12, 2026	113.33	115.4	115.4	118.01	113.2	337,400
January 09, 2026	115.62	115.29	115.29	117.1	113.84	304,500
January 08, 2026	120.75	115.71	115.71	121.12	113.93	475,909
January 07, 2026	120.07	120.97	120.97	123.57	117.51	341,100
January 06, 2026	122.67	118.54	118.54	124.8	118.13	565,500
January 05, 2026	124.26	119.66	119.66	126.69	117.27	712,500
January 02, 2026	121.93	120.54	120.54	125.9	120	458,500
December 31, 2025	121.59	117.72	117.72	122.96	117.68	283,600
December 30, 2025	120.04	119.14	119.14	121.05	118.5	273,000
December 29, 2025	119.54	120.04	120.04	120.86	117.24	328,700
December 26, 2025	122.23	123.11	123.11	125.86	122.09	472,000
December 24, 2025	119.81	120.7	120.7	120.95	118.22	249,333
December 23, 2025	113.79	121.61	121.61	121.63	113.69	604,800
December 22, 2025	115.63	115.4	114.68	116	113.81	407,800
December 19, 2025	106.77	112.08	111.38	112.19	106.69	590,700
December 18, 2025	104.57	103.88	103.23	106.33	101.62	433,900
December 17, 2025	106.67	100.27	99.64	106.67	99.65	738,300
December 16, 2025	106.66	108.51	108.51	109.21	105.33	307,500
December 15, 2025	108.89	106.98	106.98	109.49	105.38	362,200
December 12, 2025	112.89	105.58	105.58	115.2	105.11	699,489
December 11, 2025	112.17	113.04	113.04	113.41	107.63	959,700
December 10, 2025	118	116.65	116.65	118.87	114.36	595,400
December 09, 2025	123.39	122.64	118.2	123.56	120.58	580,500
December 08, 2025	119.75	123.57	119.1	126.5	119.6	678,200
December 05, 2025	121.35	119.38	115.06	122.33	117.5	429,200
December 04, 2025	118.55	120.77	120.77	122.24	116.52	623,475
December 03, 2025	117.86	115.98	115.98	119.51	115.5	575,800
December 02, 2025	118.86	118.15	118.15	123.78	116.66	652,800
December 01, 2025	109.8	116.47	116.47	116.96	108.65	622,700
November 28, 2025	115.48	112.79	112.79	115.72	112.25	525,539
November 26, 2025	118.94	117.04	117.04	120.49	114.8	763,100
November 25, 2025	110.28	114.04	114.04	114.57	103.34	1.59M
November 24, 2025	116.43	120.18	120.18	121.51	112.66	898,000

Direxion Daily NVDA Bull 2X Shares (NVDU) NASDAQ