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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	119.73	119.8	119.8	120.47	115.53	409,500
September 25, 2025	114.81	119.23	119.23	122.56	113.25	577,500
September 24, 2025	121.96	118.24	118.24	122.03	116.29	429,200
September 23, 2025	125.11	120.41	120.41	125.78	118.88	779,000
September 22, 2025	117.01	128.07	127.57	129.35	116.15	1.15M
September 19, 2025	117.75	118.53	118.07	120.68	117.16	465,600
September 18, 2025	115.35	118.19	117.73	119.38	114.13	755,200
September 17, 2025	113.57	110.57	110.14	114.61	108.2	800,300
September 16, 2025	119.58	116.85	116.85	120.38	116.13	472,100
September 15, 2025	117.92	120.81	120.81	121.46	116.46	542,732
September 12, 2025	120.93	120.88	120.88	121.94	119.18	337,800
September 11, 2025	123.45	119.74	119.74	123.9	119.25	517,000
September 10, 2025	119.43	120.17	120.17	122.9	117.92	941,200
September 09, 2025	109.51	111.74	111.74	112.02	106.62	577,200
September 08, 2025	107.57	108.81	108.81	112	107.57	671,223
September 05, 2025	108.27	107.03	107.03	109.6	103.21	1.31M
September 04, 2025	111.95	113.3	113.3	113.45	110.4	387,256
September 03, 2025	112.58	111.96	111.96	114.3	109.7	552,982
September 02, 2025	111.03	112.28	112.28	114.24	107.48	1.05M
August 29, 2025	122.11	116.91	116.91	122.28	115.42	870,300
August 28, 2025	126.44	125.05	125.05	131.25	120.23	1.07M
August 27, 2025	128.09	127.43	127.43	128.67	123.82	1.07M
August 26, 2025	125.32	127.55	127.55	128.5	123.5	638,100
August 25, 2025	122.95	125.09	125.09	127.85	120.53	692,425
August 22, 2025	115.23	122.55	122.55	123.35	113.52	719,399
August 21, 2025	118.35	118.64	118.64	121.16	117.22	423,500
August 20, 2025	118.69	119.17	119.17	119.35	110.29	894,727
August 19, 2025	129.3	119.89	119.89	129.3	119.44	673,200
August 18, 2025	126.7	128.66	128.66	129.96	126.7	366,707
August 15, 2025	128.49	126.52	126.52	128.49	123.17	487,583
August 14, 2025	125.64	128.8	128.8	130.29	125.44	387,900
August 13, 2025	129.74	128.24	128.24	131.5	125.26	639,744
August 12, 2025	130.29	130.45	130.45	130.8	125.39	612,295
August 11, 2025	128.91	128.98	128.98	131.6	126.55	601,800
August 08, 2025	128.5	130.14	130.14	130.81	126.97	515,511
August 07, 2025	128.62	127.56	127.56	131.5	124.73	639,044
August 06, 2025	121.26	125.58	125.58	126.17	121	418,000
August 05, 2025	126.05	124.06	124.06	126.7	120.81	552,000
August 04, 2025	119.8	126.38	126.38	126.42	119.2	482,000
August 01, 2025	118.47	117.71	117.71	121.86	114.08	801,682
July 31, 2025	130.96	123.74	123.74	131.29	121.21	807,914
July 30, 2025	122.18	125.99	125.99	126.68	121.66	639,547
July 29, 2025	124.08	120.83	120.83	126.07	120.26	537,300
July 28, 2025	118.69	122.48	122.48	122.5	118.69	496,265
July 25, 2025	118.17	117.93	117.93	119.7	117.4	476,500
July 24, 2025	116.84	118.5	118.5	118.59	115.23	484,100
July 23, 2025	112.9	114.53	114.53	115.15	110.94	680,000
July 22, 2025	115.33	109.68	109.68	115.39	106.46	730,100
July 21, 2025	117.48	115.62	115.62	118.12	115.33	432,631
July 18, 2025	118.9	116.98	116.98	119.43	115.47	636,522
July 17, 2025	116.64	117.99	117.99	119.4	115	1.03M
July 16, 2025	115.31	115.72	115.72	116.19	112.4	631,230
July 15, 2025	115.44	114.78	114.78	117	112.91	1.03M
July 14, 2025	108.09	106.3	106.3	108.09	103.63	552,800
July 11, 2025	105.81	107.4	107.4	111.17	105.69	786,813
July 10, 2025	106.72	106.44	106.44	106.85	103.25	737,607
July 09, 2025	102.69	104.81	104.81	106.74	102.69	737,300
July 08, 2025	100.48	101.27	101.27	101.54	99.44	580,000
July 07, 2025	99.01	99.12	99.12	100.42	97.95	507,600
July 03, 2025	99.17	100.43	100.43	102.52	98.64	586,200

Direxion Daily NVDA Bull 2X Shares (NVDU) NASDAQ