Direxion Daily NVDA Bear ... (NVDD)
NASDAQ: NVDD
· Real-Time Price · USD
4.32
-0.06 (-1.37%)
At close: Sep 09, 2025, 3:59 PM
4.19
-3.01%
Pre-market: Sep 10, 2025, 08:56 AM EDT
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.37 | 4.43 | 4.32 | 4.32 | 4.32 | -1.37% | 23,340,895 |
| Sep 8, 2025 | 4.42 | 4.42 | 4.31 | 4.38 | 4.38 | -0.90% | 25,096,300 |
| Sep 5, 2025 | 4.39 | 4.50 | 4.37 | 4.42 | 4.42 | 2.79% | 37,631,500 |
| Sep 4, 2025 | 4.33 | 4.36 | 4.30 | 4.30 | 4.30 | -0.46% | 19,593,732 |
| Sep 3, 2025 | 4.32 | 4.37 | 4.28 | 4.32 | 4.32 | 0.23% | 31,182,131 |
| Sep 2, 2025 | 4.34 | 4.41 | 4.28 | 4.31 | 4.31 | 1.89% | 28,815,709 |
| Aug 29, 2025 | 4.15 | 4.26 | 4.14 | 4.23 | 4.23 | 3.42% | 29,285,000 |
| Aug 28, 2025 | 4.08 | 4.18 | 4.00 | 4.09 | 4.09 | 0.74% | 28,119,300 |
| Aug 27, 2025 | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | 0.00% | 16,900,014 |
| Aug 26, 2025 | 4.09 | 4.13 | 4.04 | 4.06 | 4.06 | -0.98% | 19,443,634 |
| Aug 25, 2025 | 4.14 | 4.18 | 4.05 | 4.10 | 4.10 | -0.97% | 22,260,700 |
| Aug 22, 2025 | 4.28 | 4.31 | 4.13 | 4.14 | 4.14 | -1.66% | 21,372,018 |
| Aug 21, 2025 | 4.22 | 4.24 | 4.17 | 4.21 | 4.21 | 0.00% | 21,445,000 |
| Aug 20, 2025 | 4.22 | 4.36 | 4.20 | 4.21 | 4.21 | 0.48% | 36,884,600 |
| Aug 19, 2025 | 4.04 | 4.20 | 4.04 | 4.19 | 4.19 | 3.71% | 24,218,700 |
| Aug 18, 2025 | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | -0.98% | 14,312,098 |
| Aug 15, 2025 | 4.07 | 4.14 | 4.06 | 4.08 | 4.08 | 0.99% | 21,770,024 |
| Aug 14, 2025 | 4.10 | 4.11 | 4.02 | 4.04 | 4.04 | -0.25% | 17,030,300 |
| Aug 13, 2025 | 4.03 | 4.11 | 4.01 | 4.05 | 4.05 | 0.75% | 32,165,000 |
| Aug 12, 2025 | 4.02 | 4.11 | 4.02 | 4.02 | 4.02 | -0.50% | 20,138,748 |