Direxion Daily NVDA Bull 2X Shares (NQ: NVDU )

102.44 +0.72 (+0.71%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 102.04 104.98 100.17 102.44 583,004 +0.72(+0.71%)
Dec 23, 2024 97.15 101.81 95.31 101.72 1,055,049 +5.83(+6.08%)
Dec 20, 2024 88.60 96.20 86.62 95.89 1,107,467 +5.97(+6.64%)
Dec 19, 2024 91.35 94.57 88.50 89.92 1,078,960 +2.65(+3.04%)
Dec 18, 2024 94.39 98.32 86.80 87.27 1,609,174 -2.29(-2.56%)
Dec 17, 2024 87.80 91.28 84.83 89.56 1,511,997 -2.44(-2.65%)
Dec 16, 2024 95.00 95.28 89.72 92.00 916,941 -3.09(-3.25%)
Dec 13, 2024 101.90 102.97 92.67 95.09 924,192 -4.65(-4.66%)
Dec 12, 2024 99.42 101.50 97.19 99.74 946,194 -17.14(-14.66%)
Dec 11, 2024 113.92 118.28 110.34 116.88 597,453 +6.88(+6.25%)
Dec 10, 2024 116.66 121.30 108.06 110.00 639,654 -6.51(-5.59%)
Dec 09, 2024 116.47 118.40 113.58 116.51 701,386 -6.06(-4.94%)
Dec 06, 2024 126.48 128.40 120.81 122.57 603,906 -4.82(-3.78%)
Dec 05, 2024 127.54 130.00 125.54 127.39 453,977 -0.15(-0.12%)
Dec 04, 2024 122.26 128.62 119.47 127.54 766,663 +8.24(+6.91%)
Dec 03, 2024 115.96 119.80 115.75 119.30 435,404 +2.61(+2.24%)
Dec 02, 2024 116.66 119.60 115.40 116.69 553,404 +0.56(+0.48%)
Nov 29, 2024 113.84 117.77 112.47 116.13 435,144 +4.79(+4.30%)
Nov 27, 2024 110.77 111.38 105.70 111.34 818,734 -2.76(-2.42%)
Nov 26, 2024 115.31 118.03 112.02 114.10 599,225 +1.44(+1.28%)
Nov 25, 2024 122.77 123.06 112.29 112.66 1,143,169 -10.14(-8.26%)
Nov 22, 2024 129.91 132.23 121.47 122.80 1,029,444 -8.76(-6.66%)
Nov 21, 2024 136.00 142.52 120.99 131.56 2,011,082 +1.52(+1.17%)
Nov 20, 2024 132.95 132.95 124.57 130.04 1,276,410 -2.22(-1.68%)
Nov 19, 2024 122.40 132.38 121.86 132.26 867,463 +11.82(+9.81%)
Nov 18, 2024 119.42 122.89 115.35 120.44 935,465 -3.35(-2.71%)
Nov 15, 2024 128.99 129.50 120.31 123.79 1,080,378 -8.73(-6.59%)
Nov 14, 2024 134.09 136.55 130.38 132.52 673,365 +0.49(+0.37%)
Nov 13, 2024 136.70 137.18 131.04 132.03 565,004 -3.43(-2.53%)
Nov 12, 2024 132.61 137.72 131.41 135.46 807,764 +5.34(+4.10%)
Nov 11, 2024 136.14 136.14 127.00 130.12 953,075 -4.36(-3.24%)
Nov 08, 2024 136.49 138.25 131.82 134.48 675,500 -2.21(-1.62%)
Nov 07, 2024 132.23 136.71 131.89 136.69 760,665 +5.70(+4.35%)
Nov 06, 2024 126.50 132.38 124.61 130.99 1,107,641 +10.00(+8.27%)
Nov 05, 2024 116.94 121.81 116.85 120.99 478,703 +6.22(+5.42%)
Nov 04, 2024 116.55 119.49 113.95 114.77 689,667 +1.20(+1.06%)
Nov 01, 2024 112.31 116.70 112.28 113.57 716,882 +4.44(+4.07%)
Oct 31, 2024 117.50 117.58 108.24 109.13 1,089,303 -11.69(-9.68%)
Oct 30, 2024 120.87 122.41 116.35 120.82 633,403 -3.43(-2.76%)
Oct 29, 2024 122.31 125.82 119.95 124.25 571,521 +1.34(+1.09%)
Oct 28, 2024 127.28 127.28 122.00 122.91 615,413 -1.70(-1.36%)
Oct 25, 2024 123.70 129.20 123.54 124.61 3,203,355 +1.76(+1.43%)
Oct 24, 2024 123.60 124.44 119.55 122.85 723,787 +1.40(+1.15%)
Oct 23, 2024 125.55 126.28 117.66 121.45 1,284,076 -7.08(-5.51%)
Oct 22, 2024 127.54 130.09 125.50 128.53 993,339 -0.25(-0.19%)
Oct 21, 2024 119.24 128.78 119.09 128.78 1,225,741 +9.83(+8.26%)
Oct 18, 2024 120.43 120.45 117.87 118.95 610,757 +1.70(+1.45%)
Oct 17, 2024 121.33 123.91 117.21 117.25 1,231,545 +2.11(+1.83%)
Oct 16, 2024 112.38 116.75 108.47 115.14 857,992 +6.73(+6.21%)
Oct 15, 2024 119.17 120.54 103.57 108.41 1,547,794 -11.28(-9.42%)
Oct 14, 2024 116.86 122.33 116.80 119.69 910,234 +5.56(+4.87%)
Oct 11, 2024 112.85 115.85 112.50 114.13 567,245 -0.16(-0.14%)
Oct 10, 2024 109.47 114.65 108.50 114.29 850,749 +3.63(+3.28%)
Oct 09, 2024 113.38 113.88 108.66 110.66 867,993 -0.50(-0.45%)
Oct 08, 2024 106.85 112.11 105.57 111.16 988,653 +8.26(+8.03%)
Oct 07, 2024 98.70 107.44 98.66 102.90 1,130,594 +4.50(+4.57%)
Oct 04, 2024 98.58 98.66 93.89 98.40 756,722 +3.13(+3.29%)
Oct 03, 2024 92.47 97.66 91.62 95.27 783,613 +6.00(+6.72%)
Oct 02, 2024 85.63 90.11 84.02 89.27 579,886 +2.76(+3.19%)
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 following
Privacy Policy and Terms and Conditions.