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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	40.82	40.92	39.56	39.58	165,981	-0.30(-0.75%)
Apr 01, 2026	39.85	40.10	39.54	39.88	110,840	-0.36(-0.89%)
Mar 31, 2026	42.16	42.16	40.20	40.24	278,545	-2.32(-5.45%)
Mar 30, 2026	41.72	42.78	41.53	42.56	118,078	+0.65(+1.55%)
Mar 27, 2026	41.35	42.08	41.16	41.91	168,682	+0.88(+2.14%)
Mar 26, 2026	40.03	41.07	39.95	41.03	118,339	+1.64(+4.16%)
Mar 25, 2026	39.61	39.67	38.84	39.39	165,409	-0.79(-1.97%)
Mar 24, 2026	40.26	40.53	39.97	40.18	122,184	-0.21(-0.52%)
Mar 23, 2026	39.95	40.48	39.69	40.39	125,076	-0.60(-1.47%)
Mar 20, 2026	39.82	41.20	39.82	40.99	103,540	+1.29(+3.25%)
Mar 19, 2026	40.01	40.28	39.42	39.70	96,427	+0.39(+0.99%)
Mar 18, 2026	39.15	39.31	38.66	39.31	70,790	+0.36(+0.92%)
Mar 17, 2026	38.24	38.98	38.24	38.95	47,933	+0.28(+0.72%)
Mar 16, 2026	38.73	39.02	37.53	38.67	141,240	-0.66(-1.68%)
Mar 13, 2026	38.25	39.38	38.05	39.33	97,444	+0.63(+1.63%)
Mar 12, 2026	38.50	38.94	38.31	38.70	106,771	+0.63(+1.65%)
Mar 11, 2026	38.13	38.40	37.75	38.07	153,234	-0.25(-0.65%)
Mar 10, 2026	38.83	38.86	38.01	38.32	122,783	-0.44(-1.14%)
Mar 09, 2026	40.10	40.34	38.73	38.76	304,119	-1.14(-2.86%)
Mar 06, 2026	39.29	40.05	38.82	39.90	302,359	+1.21(+3.13%)
Mar 05, 2026	39.09	39.81	38.54	38.69	186,268	-0.03(-0.08%)
Mar 04, 2026	39.25	39.34	38.36	38.72	174,582	-0.66(-1.68%)
Mar 03, 2026	39.68	40.00	39.19	39.38	199,675	+0.53(+1.36%)
Mar 02, 2026	40.59	40.59	38.65	38.85	311,015	-1.20(-3.00%)
Feb 27, 2026	39.16	40.17	38.94	40.05	380,915	+1.66(+4.32%)
Feb 26, 2026	36.67	38.48	36.67	38.39	581,078	+1.99(+5.47%)
Feb 25, 2026	36.64	36.73	36.02	36.40	248,516	-0.50(-1.36%)
Feb 24, 2026	37.22	37.96	36.75	36.90	178,251	-0.24(-0.65%)
Feb 23, 2026	37.19	37.53	36.72	37.14	121,119	-0.36(-0.96%)
Feb 20, 2026	38.14	38.19	37.43	37.50	113,447	-0.35(-0.92%)
Feb 19, 2026	38.07	38.28	37.78	37.85	88,440	-0.02(-0.05%)
Feb 18, 2026	37.68	38.07	37.37	37.87	163,121	-0.56(-1.46%)
Feb 17, 2026	39.16	39.65	38.09	38.43	328,222	-0.47(-1.21%)
Feb 13, 2026	37.97	39.15	37.97	38.90	254,824	+0.85(+2.23%)
Feb 12, 2026	36.88	38.10	36.74	38.05	232,866	+0.68(+1.82%)
Feb 11, 2026	36.92	37.62	36.77	37.37	233,907	-0.31(-0.83%)
Feb 10, 2026	37.17	37.76	36.95	37.68	285,970	+0.31(+0.82%)
Feb 09, 2026	38.62	38.62	36.66	37.37	359,094	-1.00(-2.59%)
Feb 06, 2026	40.55	40.92	37.98	38.37	429,843	-3.19(-7.68%)
Feb 05, 2026	40.90	41.76	40.46	41.56	217,313	+0.57(+1.40%)
Feb 04, 2026	39.87	41.52	39.87	40.99	482,286	+1.31(+3.29%)
Feb 03, 2026	38.49	40.51	38.46	39.68	267,556	+1.11(+2.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.