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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	92.78	98	98	98.41	92.78	679,800
July 01, 2025	96.84	93.24	93.24	98.05	90.99	832,948
June 30, 2025	99.64	98.99	98.99	99.9	96.6	681,429
June 27, 2025	96.64	98.76	98.76	100	95.86	1.11M
June 26, 2025	96.82	95.65	95.65	97.62	94.36	864,929
June 25, 2025	88.8	94.72	94.72	94.84	88.8	1.38M
June 24, 2025	84.59	87.14	87.14	87.23	84.45	870,305
June 23, 2025	81.52	83.51	82.9	84.13	81.02	791,100
June 20, 2025	84.92	83.02	82.42	85.88	81.75	773,303
June 18, 2025	83.35	85.11	84.49	85.29	82.41	583,100
June 17, 2025	84.01	83.47	82.86	84.84	83.21	604,900
June 16, 2025	82.68	84.22	83.61	85.94	82.65	922,700
June 13, 2025	81.72	81.14	80.55	83.02	79.94	830,000
June 12, 2025	81.28	84.74	84.12	84.78	81.2	687,300
June 11, 2025	84.38	82.37	81.77	84.85	81.27	856,036
June 10, 2025	82.29	83.65	83.04	84	80.85	909,534
June 09, 2025	82.93	82.08	81.48	84.85	81.39	987,600
June 06, 2025	82.01	81.09	80.5	82.85	80.94	761,944
June 05, 2025	81.75	79.21	78.63	83.84	77.96	1.27M
June 04, 2025	81.84	81.4	80.81	81.89	78.77	869,338
June 03, 2025	78	80.69	80.1	81.57	77.12	1.08M
June 02, 2025	74.28	76.38	75.83	77.23	74.28	917,200
May 30, 2025	77.97	73.66	73.12	79.05	71.54	1.58M
May 29, 2025	81.91	78.63	78.06	83.39	77.27	2.04M
May 28, 2025	75.22	73.94	73.4	76.55	73.88	1.84M
May 27, 2025	73.38	74.64	74.1	74.83	72.4	1.14M
May 23, 2025	68.73	70.16	70.16	71.61	67.9	1.26M
May 22, 2025	71.31	71.95	71.95	73.43	70.62	1M

Direxion Daily NVDA Bull 2X Shares (NVDU) NASDAQ