Direxion Daily NVDA Bear ... (NVDD)
NASDAQ: NVDD
· Real-Time Price · USD
4.13
0.09 (2.23%)
At close: Aug 19, 2025, 10:52 AM
NVDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | -0.98% | 14,282,354 |
| 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 |
| Aug 11, 2025 | 4.05 | 4.09 | 4.00 | 4.04 | 4.04 | 0.25% | 17,929,837 |
| Aug 8, 2025 | 4.05 | 4.09 | 4.01 | 4.03 | 4.03 | -0.98% | 12,709,300 |
| Aug 7, 2025 | 4.06 | 4.12 | 4.00 | 4.07 | 4.07 | -0.73% | 21,212,123 |
| Aug 6, 2025 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 13,277,900 |
| Aug 5, 2025 | 4.10 | 4.18 | 4.08 | 4.12 | 4.12 | 0.98% | 22,056,232 |
| Aug 4, 2025 | 4.20 | 4.22 | 4.08 | 4.08 | 4.08 | -3.55% | 13,928,923 |
| Aug 1, 2025 | 4.24 | 4.31 | 4.17 | 4.23 | 4.23 | 1.93% | 21,329,600 |
| Jul 31, 2025 | 4.03 | 4.18 | 4.02 | 4.15 | 4.15 | 0.97% | 16,577,519 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -2.14% | 10,122,000 |
| Jul 29, 2025 | 4.14 | 4.21 | 4.10 | 4.20 | 4.20 | 0.72% | 15,022,237 |
| Jul 28, 2025 | 4.24 | 4.24 | 4.16 | 4.17 | 4.17 | -1.65% | 7,020,300 |
| Jul 25, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | 0.00% | 5,219,200 |
| Jul 24, 2025 | 4.27 | 4.30 | 4.23 | 4.24 | 4.24 | -1.62% | 9,179,504 |
| Jul 23, 2025 | 4.35 | 4.39 | 4.29 | 4.31 | 4.31 | -2.05% | 10,560,106 |
| Jul 22, 2025 | 4.30 | 4.47 | 4.30 | 4.40 | 4.40 | 2.33% | 12,419,412 |