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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	118.64	115.75	115.75	123.02	107.94	1.62M
November 20, 2025	138.74	118.4	118.4	138.91	117.2	1.64M
November 19, 2025	123.99	126.3	126.3	127.8	121.28	1.13M
November 18, 2025	121.66	119.47	119.47	123.76	117.14	941,500
November 17, 2025	125.61	126.56	126.56	129.82	123.45	778,200
November 14, 2025	121.41	131.61	131.61	132.57	118.5	823,300
November 13, 2025	133	127.06	127.06	133.65	122.77	754,600
November 12, 2025	139.73	137.08	137.08	139.73	133.17	453,400
November 11, 2025	138.88	136.21	136.21	139.12	133.52	490,300
November 10, 2025	139.2	144.55	144.55	145.86	137.49	892,900
November 07, 2025	124.71	129.84	129.84	129.84	116.93	990,700
November 06, 2025	141.69	129.88	129.88	143.19	127.35	814,400
November 05, 2025	145.21	140	140	151.23	139.65	552,800
November 04, 2025	151.55	144.94	144.94	153.09	144.09	589,100
November 03, 2025	159.39	157.73	157.73	164.28	156.87	667,200
October 31, 2025	157.19	151.16	151.16	159.34	150.62	453,634
October 30, 2025	155.25	151.73	151.73	156.76	149.66	557,100
October 29, 2025	159.68	158.14	158.14	165.77	154.94	1.35M
October 28, 2025	138.02	149.28	149.28	152.17	136.42	1.13M
October 27, 2025	133.82	135.73	135.73	136.2	131.65	429,700
October 24, 2025	125.44	128.55	128.55	130.28	124.36	494,547
October 23, 2025	120.88	123.12	123.12	124.28	120.15	387,800
October 22, 2025	121.81	120.81	120.81	124.94	116	530,300
October 21, 2025	124	122.03	122.03	124	120.25	254,100
October 20, 2025	124.39	123.97	123.97	127.46	122.88	341,100
October 17, 2025	120.69	124.81	124.81	126	120.21	524,600
October 16, 2025	123.59	123.02	123.02	125	120.44	783,100
October 15, 2025	127.28	120.58	120.58	127.28	117.13	782,400
October 14, 2025	127.14	120.83	120.83	127.16	120.42	813,800
October 13, 2025	132.12	132.51	132.51	134.85	129.33	422,700
October 10, 2025	140.43	125.31	125.31	143.36	125.12	951,700
October 09, 2025	138.48	139.05	139.05	143	137.12	771,800
October 08, 2025	130.89	134.18	134.18	134.67	130.89	371,400
October 07, 2025	130.46	128.57	128.57	134.36	127.91	536,200
October 06, 2025	129.24	129.35	129.35	131.71	126.31	572,800
October 03, 2025	134.68	132.41	132.41	136.2	129.15	542,600
October 02, 2025	135.25	134.22	134.22	137.34	133.56	427,100
October 01, 2025	129.13	131.86	131.86	133.31	127.34	588,500
September 30, 2025	125.08	131.13	131.13	132.12	124.17	772,100
September 29, 2025	122.97	124.59	124.59	127.58	122.85	579,400
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

Direxion Daily NVDA Bull 2X Shares (NVDU) NASDAQ