Direxion Daily NVDA Bear 1X Shares (NVDD) Historical Stock Data
37.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVDD is up 0.17% a day on average. There have been 18 days where Direxion Daily NVDA Bear 1X Shares closed green and 12 days where NVDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 39.09 | 37.73 | ↓$1.36 (-3.48%) | 37.72 | 39.09 | 350.73K |
| 2025-12-22 | 39.19 | 39.26 | ↑$0.07 (0.18%) | 39.16 | 39.53 | 198.65K |
| 2025-12-19 | 40.87 | 39.83 | ↓$1.04 (-2.54%) | 39.83 | 40.93 | 312.40K |
| 2025-12-18 | 41.38 | 41.41 | ↑$0.03 (0.08%) | 40.99 | 41.96 | 235.55K |
| 2025-12-17 | 41.08 | 42.22 | ↑$1.14 (2.78%) | 41.06 | 42.35 | 591.70K |
| 2025-12-16 | 41.08 | 40.70 | ↓$0.38 (-0.93%) | 40.57 | 41.29 | 296.95K |
| 2025-12-15 | 40.65 | 40.98 | ↑$0.33 (0.81%) | 40.51 | 41.20 | 97.45K |
| 2025-12-12 | 39.95 | 41.26 | ↑$1.31 (3.28%) | 39.57 | 41.37 | 0.91M |
| 2025-12-11 | 40.05 | 39.95 | ↓$0.10 (-0.25%) | 39.88 | 40.85 | 352.97K |
| 2025-12-10 | 39.15 | 39.34 | ↑$0.19 (0.49%) | 38.97 | 39.64 | 304.93K |
| 2025-12-09 | 38.91 | 39.07 | ↑$0.16 (0.41%) | 38.91 | 39.39 | 241.34K |
| 2025-12-08 | 39.58 | 38.91 | ↓$0.67 (-1.69%) | 38.41 | 39.62 | 596.01K |
| 2025-12-05 | 39.30 | 39.61 | ↑$0.31 (0.79%) | 39.14 | 39.90 | 355.75K |
| 2025-12-04 | 39.80 | 39.35 | ↓$0.45 (-1.13%) | 39.13 | 40.08 | 332.34K |
| 2025-12-03 | 39.87 | 40.20 | ↑$0.33 (0.83%) | 39.60 | 40.29 | 432.30K |
| 2025-12-02 | 39.74 | 39.82 | ↑$0.08 (0.20%) | 38.87 | 40.11 | 619.03K |
| 2025-12-01 | 41.29 | 40.13 | ↓$1.16 (-2.81%) | 40.06 | 41.54 | 303.28K |
| 2025-11-28 | 40.33 | 40.79 | ↑$0.46 (1.14%) | 40.28 | 40.88 | 323.12K |
| 2025-11-26 | 39.73 | 40.03 | ↑$0.30 (0.76%) | 39.43 | 40.48 | 831.25K |
| 2025-11-25 | 41.24 | 40.56 | ↓$0.68 (-1.65%) | 40.50 | 42.36 | 0.95M |
| 2025-11-24 | 40.24 | 39.56 | ↓$0.68 (-1.69%) | 39.35 | 40.90 | 743.94K |
| 2025-11-21 | 39.87 | 40.35 | ↑$0.48 (1.22%) | 39.10 | 41.66 | 1.74M |
| 2025-11-20 | 36.77 | 39.84 | ↑$3.07 (8.35%) | 36.75 | 40.09 | 1.39M |
| 2025-11-19 | 39.09 | 38.66 | ↓$0.43 (-1.10%) | 38.42 | 39.50 | 793.47K |
| 2025-11-18 | 39.46 | 39.84 | ↑$0.38 (0.96%) | 39.15 | 40.16 | 651.37K |
| 2025-11-17 | 38.83 | 38.73 | ↓$0.10 (-0.24%) | 38.26 | 39.18 | 425.56K |
| 2025-11-14 | 39.52 | 38.04 | ↓$1.48 (-3.74%) | 37.85 | 39.97 | 464.72K |
| 2025-11-13 | 37.84 | 38.66 | ↑$0.82 (2.17%) | 37.80 | 39.23 | 508.49K |
| 2025-11-12 | 36.95 | 37.33 | ↑$0.38 (1.03%) | 36.93 | 37.83 | 364.17K |
| 2025-11-11 | 37.08 | 37.42 | ↑$0.34 (0.92%) | 37.06 | 37.76 | 419.41K |
Create an account or log in to view more rows.
$NVDD take us to the moon
lets goooooo
$NVDD has just been halted from trading.
$NVDD f this stock
$NVDD How can this stock move so little? Damn
$NVDD Longs will be rewarded handsomely
$NVDD has just been halted from trading due to volatility.
$NVDD This is how I feel everyday holding this gem.
$NVDD yes
keep going down
let's go
stop stalling
$NVDD cup and handle!
$NVDD swing puts