Skip to main content

Direxion Daily NVDA Bear 1X Shares (NQ: NVDD )

7.920 -0.310 (-3.77%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 8.180 8.380 8.111 8.230 606,218 +0.04(+0.49%)
Jun 10, 2024 8.300 8.500 8.090 8.190 989,239 -0.04(-0.49%)
Jun 07, 2024 8.310 8.420 8.190 8.230 249,242 +0.00(+0.00%)
Jun 06, 2024 8.010 8.390 7.920 8.230 1,409,594 +0.10(+1.23%)
Jun 05, 2024 8.430 8.490 8.130 8.130 507,248 -0.44(-5.13%)
Jun 04, 2024 8.610 8.740 8.550 8.570 288,311 -0.11(-1.27%)
Jun 03, 2024 8.780 8.920 8.670 8.680 280,737 -0.44(-4.82%)
May 31, 2024 8.870 9.320 8.870 9.120 485,323 +0.08(+0.88%)
May 30, 2024 8.740 9.100 8.645 9.040 833,053 +0.32(+3.67%)
May 29, 2024 8.840 9.000 8.660 8.720 634,323 -0.04(-0.46%)
May 28, 2024 9.080 9.120 8.690 8.760 577,420 -0.67(-7.10%)
May 24, 2024 9.620 9.750 9.430 9.430 218,950 -0.26(-2.68%)
May 23, 2024 9.860 9.920 9.420 9.690 589,104 -0.99(-9.27%)
May 22, 2024 10.62 10.85 10.57 10.68 368,358 +0.05(+0.47%)
May 21, 2024 10.83 10.85 10.61 10.63 54,069 -0.05(-0.47%)
May 20, 2024 10.80 10.82 10.64 10.68 61,669 -0.27(-2.47%)
May 17, 2024 10.72 11.01 10.71 10.95 182,015 +0.23(+2.15%)
May 16, 2024 10.68 10.76 10.60 10.72 65,632 +0.02(+0.19%)
May 15, 2024 10.97 11.03 10.66 10.70 99,151 -0.40(-3.60%)
May 14, 2024 11.32 11.36 11.05 11.10 91,803 -0.12(-1.07%)
May 13, 2024 11.21 11.39 11.14 11.22 24,487 -0.04(-0.36%)
May 10, 2024 11.23 11.33 11.09 11.26 80,365 -0.14(-1.23%)
May 09, 2024 11.18 11.45 11.13 11.40 178,568 +0.21(+1.88%)
May 08, 2024 11.32 11.32 11.10 11.19 129,362 +0.02(+0.18%)
May 07, 2024 11.11 11.35 11.05 11.17 208,772 +0.19(+1.73%)
May 06, 2024 11.35 11.39 10.98 10.98 125,906 -0.43(-3.77%)
May 03, 2024 11.58 11.63 11.35 11.41 163,063 -0.40(-3.39%)
May 02, 2024 12.01 12.21 11.77 11.81 110,149 -0.40(-3.28%)
May 01, 2024 11.96 12.46 11.82 12.21 208,148 +0.46(+3.91%)
Apr 30, 2024 11.65 11.76 11.49 11.75 184,486 +0.18(+1.56%)
Apr 29, 2024 11.60 11.91 11.56 11.57 154,270 +0.00(+0.00%)
Apr 26, 2024 12.15 12.20 11.50 11.57 553,961 -0.76(-6.16%)
Apr 25, 2024 12.94 13.03 12.25 12.33 239,298 -0.47(-3.67%)
Apr 24, 2024 12.15 12.84 12.15 12.80 314,223 +0.42(+3.39%)
Apr 23, 2024 12.67 12.75 12.35 12.38 250,222 -0.47(-3.66%)
Apr 22, 2024 13.10 13.37 12.78 12.85 277,861 -0.60(-4.46%)
Apr 19, 2024 12.45 13.50 12.27 13.45 346,068 +1.24(+10.16%)
Apr 18, 2024 12.16 12.52 12.01 12.21 102,681 -0.08(-0.65%)
Apr 17, 2024 11.72 12.30 11.67 12.29 108,014 +0.46(+3.89%)
Apr 16, 2024 11.99 12.01 11.76 11.83 82,499 -0.22(-1.83%)
Apr 15, 2024 11.63 12.05 11.44 12.05 93,089 +0.32(+2.73%)
Apr 12, 2024 11.55 11.82 11.53 11.73 48,315 +0.29(+2.53%)
Apr 11, 2024 11.85 11.89 11.41 11.44 220,147 -0.46(-3.83%)
Apr 10, 2024 12.37 12.37 11.87 11.90 117,538 -0.26(-2.18%)
Apr 09, 2024 11.88 12.44 11.88 12.16 110,715 +0.25(+2.10%)
Apr 08, 2024 11.69 11.94 11.69 11.91 11,252 +0.13(+1.10%)
Apr 05, 2024 11.97 12.03 11.73 11.78 58,856 -0.29(-2.44%)
Apr 04, 2024 11.49 12.08 11.46 12.07 149,491 +0.41(+3.56%)
Apr 03, 2024 11.72 11.72 11.48 11.66 188,533 +0.07(+0.60%)
Apr 02, 2024 11.73 11.83 11.54 11.59 130,529 +0.09(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.