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

12.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 11.50 11.62 11.25 11.50 35,853 +0.01(+0.09%)
Mar 28, 2024 11.54 11.61 11.36 11.49 99,997 +0.02(+0.17%)
Mar 27, 2024 11.15 11.60 11.15 11.47 126,724 +0.27(+2.41%)
Mar 26, 2024 10.83 11.20 10.77 11.20 122,697 +0.28(+2.56%)
Mar 25, 2024 11.05 11.05 10.71 10.92 244,783 -0.07(-0.64%)
Mar 22, 2024 11.37 11.38 10.94 10.99 244,504 -0.37(-3.26%)
Mar 21, 2024 11.23 11.44 11.19 11.36 151,408 -0.11(-0.96%)
Mar 20, 2024 11.55 11.75 11.47 11.47 146,501 -0.13(-1.12%)
Mar 19, 2024 11.99 12.18 11.45 11.60 163,485 -0.11(-0.94%)
Mar 18, 2024 11.47 11.88 11.22 11.71 196,208 -0.08(-0.67%)
Mar 15, 2024 11.94 12.00 11.60 11.79 139,979 +0.02(+0.17%)
Mar 14, 2024 11.57 11.93 11.45 11.77 367,665 +0.38(+3.30%)
Mar 13, 2024 11.38 11.70 11.33 11.39 199,585 +0.13(+1.14%)
Mar 12, 2024 11.84 12.09 11.26 11.26 330,428 -0.87(-7.18%)
Mar 11, 2024 12.08 12.31 11.77 12.14 282,549 +0.24(+2.00%)
Mar 08, 2024 10.99 12.02 10.72 11.90 679,416 +0.63(+5.62%)
Mar 07, 2024 11.62 11.67 11.26 11.26 322,536 -0.51(-4.37%)
Mar 06, 2024 11.90 12.02 11.65 11.78 313,693 -0.40(-3.25%)
Mar 05, 2024 12.29 12.54 12.17 12.18 159,438 -0.12(-0.97%)
Mar 04, 2024 12.44 12.51 11.93 12.29 277,082 -0.44(-3.42%)
Mar 01, 2024 13.13 13.14 12.73 12.73 91,065 -0.52(-3.96%)
Feb 29, 2024 13.29 13.38 13.12 13.25 142,994 -0.24(-1.76%)
Feb 28, 2024 13.50 13.59 13.29 13.49 66,145 +0.17(+1.26%)
Feb 27, 2024 13.20 13.55 13.20 13.32 57,703 +0.05(+0.37%)
Feb 26, 2024 13.17 13.32 13.00 13.27 156,710 -0.02(-0.15%)
Feb 23, 2024 12.99 13.47 12.73 13.29 263,838 -0.06(-0.44%)
Feb 22, 2024 14.15 14.35 13.33 13.35 596,539 -2.61(-16.37%)
Feb 21, 2024 15.85 16.21 15.68 15.97 435,766 +0.47(+3.00%)
Feb 20, 2024 15.02 15.84 15.02 15.50 302,853 +0.64(+4.33%)
Feb 16, 2024 14.57 14.88 14.56 14.86 83,041 +0.01(+0.07%)
Feb 15, 2024 14.58 14.86 14.58 14.85 130,034 +0.25(+1.69%)
Feb 14, 2024 14.74 14.99 14.52 14.60 63,231 -0.36(-2.38%)
Feb 13, 2024 15.33 15.43 14.70 14.96 248,083 +0.03(+0.20%)
Feb 12, 2024 14.88 15.12 14.45 14.93 170,193 -0.03(-0.20%)
Feb 09, 2024 15.31 15.34 14.94 14.96 93,681 -0.53(-3.45%)
Feb 08, 2024 15.39 15.52 15.29 15.49 31,054 +0.10(+0.64%)
Feb 07, 2024 15.81 15.95 15.36 15.39 54,714 -0.42(-2.63%)
Feb 06, 2024 15.50 16.22 15.50 15.81 85,206 +0.24(+1.53%)
Feb 05, 2024 15.82 16.03 15.54 15.57 116,385 -0.78(-4.78%)
Feb 02, 2024 16.96 17.00 16.23 16.35 151,049 -0.84(-4.89%)
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.