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

53.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 51.16 53.50 50.45 53.12 385,946 +3.51(+7.08%)
Apr 22, 2024 47.86 50.08 45.80 49.61 482,850 +4.05(+8.89%)
Apr 19, 2024 54.87 56.47 44.91 45.56 542,412 -11.49(-20.14%)
Apr 18, 2024 57.42 59.00 54.05 57.05 207,981 +0.74(+1.31%)
Apr 17, 2024 62.16 62.80 56.27 56.31 319,105 -4.58(-7.52%)
Apr 16, 2024 59.70 61.90 59.20 60.89 240,966 +1.82(+3.08%)
Apr 15, 2024 63.55 65.53 59.00 59.07 247,829 -3.16(-5.08%)
Apr 12, 2024 64.44 65.03 61.31 62.23 214,159 -3.40(-5.18%)
Apr 11, 2024 61.30 65.81 60.75 65.63 267,183 +5.00(+8.25%)
Apr 10, 2024 56.25 61.19 56.25 60.63 265,724 +2.23(+3.82%)
Apr 09, 2024 61.43 61.68 55.21 58.40 357,638 -2.70(-4.42%)
Apr 08, 2024 63.15 63.16 60.60 61.10 82,050 -1.21(-1.94%)
Apr 05, 2024 60.42 62.90 59.40 62.31 231,486 +2.92(+4.92%)
Apr 04, 2024 65.93 66.02 59.39 59.39 239,910 -4.34(-6.81%)
Apr 03, 2024 62.97 65.81 62.97 63.73 115,113 -0.79(-1.22%)
Apr 02, 2024 62.90 65.26 61.81 64.52 165,757 -1.26(-1.92%)
Apr 01, 2024 65.87 67.82 64.65 65.78 360,757 -0.04(-0.06%)
Mar 28, 2024 65.41 66.91 64.58 65.82 185,882 -0.03(-0.05%)
Mar 27, 2024 68.91 68.97 64.58 65.85 308,293 -2.49(-3.64%)
Mar 26, 2024 72.01 72.66 68.33 68.34 278,153 -2.83(-3.98%)
Mar 25, 2024 70.03 73.02 69.48 71.17 318,313 +0.86(+1.22%)
Mar 22, 2024 67.04 70.81 66.74 70.31 350,457 +3.16(+4.71%)
Mar 21, 2024 68.23 68.54 66.22 67.15 333,005 +1.08(+1.63%)
Mar 20, 2024 65.47 66.10 63.72 66.07 237,951 +1.07(+1.65%)
Mar 19, 2024 62.04 66.23 60.32 65.00 433,119 +1.02(+1.60%)
Mar 18, 2024 66.20 68.27 62.60 63.98 479,260 +0.61(+0.96%)
Mar 15, 2024 62.57 65.19 61.53 63.37 329,651 -0.12(-0.19%)
Mar 14, 2024 65.20 66.32 62.04 63.49 479,653 -3.25(-4.86%)
Mar 13, 2024 67.10 67.44 64.15 66.74 438,531 -1.14(-1.68%)
Mar 12, 2024 63.74 67.90 61.71 67.88 631,484 +6.50(+10.59%)
Mar 11, 2024 61.92 64.58 59.65 61.38 492,314 -1.87(-2.96%)
Mar 08, 2024 71.75 74.21 62.15 63.25 1,414,853 -5.74(-8.32%)
Mar 07, 2024 66.30 69.03 65.71 68.99 330,550 +4.25(+6.57%)
Mar 06, 2024 64.01 65.78 62.96 64.74 343,943 +3.01(+4.87%)
Mar 05, 2024 60.95 61.79 59.04 61.73 379,420 +0.73(+1.19%)
Mar 04, 2024 59.89 63.51 59.43 61.00 546,982 +3.14(+5.42%)
Mar 01, 2024 55.54 57.87 54.92 57.86 420,530 +3.26(+5.96%)
Feb 29, 2024 54.57 55.45 53.83 54.61 245,605 +1.51(+2.85%)
Feb 28, 2024 52.90 54.36 52.57 53.09 256,508 -1.14(-2.09%)
Feb 27, 2024 54.81 54.94 52.61 54.23 188,187 -0.35(-0.64%)
Feb 26, 2024 55.35 56.21 54.05 54.58 392,302 +0.23(+0.42%)
Feb 23, 2024 56.38 57.98 53.04 54.35 757,199 +0.37(+0.68%)
Feb 22, 2024 50.69 54.09 49.94 53.98 1,141,605 +10.60(+24.43%)
Feb 21, 2024 43.92 44.79 42.17 43.38 1,089,353 -2.04(-4.49%)
Feb 20, 2024 47.79 47.79 43.66 45.42 655,579 -3.04(-6.27%)
Feb 16, 2024 50.04 50.31 48.40 48.46 478,863 -0.16(-0.33%)
Feb 15, 2024 49.85 49.92 48.37 48.62 322,794 -1.20(-2.42%)
Feb 14, 2024 49.23 50.19 47.96 49.83 560,135 +1.68(+3.50%)
Feb 13, 2024 46.36 49.39 45.55 48.14 648,392 -0.15(-0.31%)
Feb 12, 2024 48.60 50.55 47.26 48.29 485,024 +0.17(+0.35%)
Feb 09, 2024 46.58 48.16 46.26 48.12 252,664 +2.42(+5.30%)
Feb 08, 2024 46.15 46.81 45.55 45.70 240,958 -0.49(-1.06%)
Feb 07, 2024 44.49 46.27 43.73 46.19 293,901 +1.81(+4.08%)
Feb 06, 2024 45.79 45.79 42.47 44.38 494,345 -1.08(-2.37%)
Feb 05, 2024 44.42 45.54 43.38 45.45 745,060 +3.05(+7.19%)
Feb 02, 2024 40.31 42.81 40.08 42.41 255,083 +2.94(+7.44%)
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.