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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	112.81	118.65	109.82	111.20	610,960	-0.95(-0.85%)
Jun 27, 2024	112.48	116.37	110.03	112.15	519,544	-4.44(-3.81%)
Jun 26, 2024	116.17	119.80	109.56	116.59	959,549	+0.17(+0.15%)
Jun 25, 2024	107.57	116.60	104.32	116.42	1,042,862	+14.25(+13.94%)
Jun 24, 2024	111.75	113.90	102.02	102.17	1,045,037	-16.43(-13.85%)
Jun 21, 2024	118.92	125.77	113.73	118.61	1,075,754	-7.55(-5.99%)
Jun 20, 2024	144.44	146.18	123.48	126.16	1,555,708	-9.72(-7.16%)
Jun 18, 2024	127.35	137.14	126.43	135.88	528,441	+8.72(+6.86%)
Jun 17, 2024	130.70	132.29	124.19	127.17	643,876	-1.82(-1.41%)
Jun 14, 2024	125.15	130.38	122.30	128.99	566,288	+4.78(+3.85%)
Jun 13, 2024	124.36	124.82	119.94	124.21	414,088	+8.01(+6.90%)
Jun 12, 2024	112.49	119.08	111.80	116.20	463,826	+7.48(+6.88%)
Jun 11, 2024	110.10	111.97	104.80	108.71	310,518	-1.66(-1.51%)
Jun 10, 2024	107.62	112.47	101.79	110.38	435,395	+1.76(+1.62%)
Jun 07, 2024	106.67	109.98	103.51	108.61	527,538	+0.08(+0.07%)
Jun 06, 2024	114.46	117.32	104.06	108.53	985,165	-3.08(-2.76%)
Jun 05, 2024	104.40	111.61	102.96	111.61	624,898	+10.48(+10.36%)
Jun 04, 2024	99.85	101.36	97.03	101.13	446,252	+2.46(+2.49%)
Jun 03, 2024	96.53	98.75	93.75	98.67	675,962	+8.62(+9.57%)
May 31, 2024	94.81	95.04	85.59	90.05	851,506	-1.26(-1.38%)
May 30, 2024	98.40	100.43	89.99	91.32	756,849	-7.51(-7.60%)
May 29, 2024	95.95	99.92	92.27	98.83	636,427	+1.46(+1.50%)
May 28, 2024	91.36	98.92	90.87	97.37	764,558	+11.92(+13.95%)
May 24, 2024	82.30	85.44	80.21	85.44	408,596	+4.24(+5.22%)
May 23, 2024	78.64	84.96	78.13	81.20	1,238,406	+12.77(+18.66%)
May 22, 2024	69.42	70.15	66.09	68.44	774,431	-0.78(-1.12%)
May 21, 2024	66.68	69.24	66.00	69.21	331,621	+0.76(+1.10%)
May 20, 2024	67.02	68.93	66.56	68.46	347,933	+3.27(+5.02%)
May 17, 2024	68.05	68.22	64.20	65.18	278,962	-2.74(-4.03%)
May 16, 2024	68.67	69.95	67.52	67.92	378,388	-0.42(-0.61%)
May 15, 2024	65.20	68.62	64.20	68.34	419,827	+4.60(+7.21%)
May 14, 2024	61.43	64.14	60.52	63.74	243,757	+1.25(+2.01%)
May 13, 2024	62.61	63.20	59.98	62.48	343,129	+0.81(+1.31%)
May 10, 2024	62.39	63.80	60.90	61.68	365,573	+1.38(+2.29%)
May 09, 2024	62.69	63.44	59.54	60.29	515,120	-2.26(-3.61%)
May 08, 2024	61.06	63.54	61.06	62.55	287,421	-0.21(-0.33%)
May 07, 2024	63.47	64.41	60.61	62.76	697,616	-2.19(-3.37%)
May 06, 2024	61.37	65.11	60.95	64.95	445,008	+4.45(+7.35%)
May 03, 2024	59.18	61.11	58.36	60.50	455,328	+3.82(+6.74%)
May 02, 2024	54.98	57.04	53.38	56.68	545,897	+3.46(+6.51%)
May 01, 2024	55.72	56.98	50.77	53.22	658,913	-4.28(-7.44%)
Apr 30, 2024	58.52	60.85	57.42	57.50	447,163	-2.10(-3.52%)
Apr 29, 2024	59.23	59.80	56.13	59.60	549,476	+0.01(+0.02%)
Apr 26, 2024	54.55	60.20	53.88	59.59	458,924	+6.59(+12.43%)
Apr 25, 2024	48.32	53.81	47.66	53.00	316,408	+3.69(+7.49%)
Apr 24, 2024	54.90	54.97	48.72	49.31	465,134	-3.56(-6.74%)
Apr 23, 2024	50.92	53.25	50.21	52.87	387,778	+3.49(+7.08%)
Apr 22, 2024	47.63	49.84	45.58	49.38	485,141	+4.03(+8.89%)
Apr 19, 2024	54.61	56.20	44.70	45.34	544,986	-11.44(-20.14%)
Apr 18, 2024	57.15	58.72	53.79	56.78	208,968	+0.74(+1.31%)
Apr 17, 2024	61.87	62.50	56.00	56.04	320,619	-4.56(-7.52%)
Apr 16, 2024	59.42	61.61	58.92	60.60	242,109	+1.81(+3.08%)
Apr 15, 2024	63.25	65.22	58.72	58.79	249,005	-3.15(-5.08%)
Apr 12, 2024	64.14	64.72	61.02	61.94	215,175	-3.38(-5.18%)
Apr 11, 2024	61.01	65.50	60.46	65.32	268,451	+4.98(+8.25%)
Apr 10, 2024	55.98	60.90	55.98	60.34	266,985	+2.22(+3.82%)
Apr 09, 2024	61.14	61.39	54.95	58.12	359,335	-2.69(-4.42%)
Apr 08, 2024	62.85	62.86	60.31	60.81	82,439	-1.20(-1.94%)
Apr 05, 2024	60.13	62.60	59.12	62.02	232,584	+2.91(+4.92%)
Apr 04, 2024	65.62	65.71	59.11	59.11	241,048	-4.32(-6.81%)
Apr 03, 2024	62.67	65.50	62.67	63.43	115,659	-0.79(-1.22%)
Apr 02, 2024	62.60	64.95	61.52	64.22	166,543	-1.25(-1.92%)

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.