Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.500 +0.170 (+3.19%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.340 5.570 5.315 5.500 22,833,680 +0.17(+3.19%)
May 29, 2025 5.200 5.375 5.150 5.330 30,217,618 -0.18(-3.27%)
May 28, 2025 5.460 5.510 5.400 5.510 15,513,464 +0.03(+0.55%)
May 27, 2025 5.530 5.560 5.460 5.480 12,153,300 -0.17(-3.01%)
May 23, 2025 5.710 5.735 5.590 5.650 21,476,676 +0.06(+1.07%)
May 22, 2025 5.610 5.635 5.520 5.590 19,177,644 -0.04(-0.62%)
May 21, 2025 5.580 5.675 5.390 5.625 17,717,704 +0.11(+1.90%)
May 20, 2025 5.520 5.590 5.510 5.520 10,131,555 +0.05(+0.83%)
May 19, 2025 5.600 5.600 5.455 5.475 11,787,932 +0.00(+0.08%)
May 16, 2025 5.440 5.560 5.440 5.470 14,677,327 -0.03(-0.55%)
May 15, 2025 5.530 5.580 5.430 5.500 14,508,946 +0.02(+0.36%)
May 14, 2025 5.570 5.630 5.470 5.480 16,905,028 -0.24(-4.20%)
May 13, 2025 5.955 5.970 5.645 5.720 13,395,687 -0.34(-5.61%)
May 12, 2025 6.100 6.200 6.043 6.060 12,304,606 -0.33(-5.16%)
May 09, 2025 6.340 6.480 6.310 6.390 14,456,763 +0.03(+0.47%)
May 08, 2025 6.290 6.440 6.280 6.360 12,727,822 -0.02(-0.31%)
May 07, 2025 6.600 6.645 6.332 6.380 19,282,496 -0.19(-2.89%)
May 06, 2025 6.690 6.730 6.500 6.570 15,607,912 +0.02(+0.31%)
May 05, 2025 6.610 6.619 6.500 6.550 6,867,130 +0.04(+0.61%)
May 02, 2025 6.530 6.576 6.460 6.510 10,772,147 -0.17(-2.54%)
May 01, 2025 6.580 6.695 6.478 6.680 18,693,052 -0.18(-2.62%)
Apr 30, 2025 7.120 7.150 6.850 6.860 12,907,478 +0.02(+0.22%)
Apr 29, 2025 6.920 6.930 6.770 6.845 11,657,067 -0.03(-0.36%)
Apr 28, 2025 6.790 7.030 6.770 6.870 10,223,350 +0.15(+2.16%)
Apr 25, 2025 7.000 7.065 6.660 6.725 15,791,914 -0.29(-4.20%)
Apr 24, 2025 7.230 7.245 7.000 7.020 10,122,198 -0.27(-3.70%)
Apr 23, 2025 7.130 7.330 7.120 7.290 16,763,590 -0.27(-3.57%)
Apr 22, 2025 7.570 7.695 7.490 7.560 14,080,093 -0.17(-2.20%)
Apr 21, 2025 7.590 7.860 7.550 7.730 13,126,853 +0.34(+4.60%)
Apr 17, 2025 7.180 7.490 7.180 7.390 12,855,686 +0.21(+2.92%)
Apr 16, 2025 7.180 7.413 7.043 7.180 14,545,215 +0.47(+7.00%)
Apr 15, 2025 6.790 6.815 6.625 6.710 11,894,285 -0.09(-1.40%)
Apr 14, 2025 6.580 6.905 6.580 6.805 10,632,032 +0.00(+0.07%)
Apr 11, 2025 6.940 7.015 6.760 6.800 21,648,388 -0.20(-2.86%)
Apr 10, 2025 6.900 7.266 6.817 7.000 16,481,577 +0.38(+5.74%)
Apr 09, 2025 7.920 8.010 6.555 6.620 29,238,172 -1.48(-18.27%)
Apr 08, 2025 7.510 8.282 7.350 8.100 16,722,289 +0.09(+1.12%)
Apr 07, 2025 8.900 8.985 7.840 8.010 21,495,560 -0.30(-3.61%)
Apr 04, 2025 7.960 8.475 7.870 8.310 23,856,550 +0.58(+7.50%)
Apr 03, 2025 7.620 7.750 7.485 7.730 18,696,444 +0.56(+7.81%)
Apr 02, 2025 7.380 7.409 7.072 7.170 14,984,342 -0.01(-0.14%)
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 Of Service.