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)

6.125 -0.265 (-4.15%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 12, 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 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 29,236,110 -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(-3.62%)
Apr 04, 2025 7.960 8.475 7.870 8.311 23,856,550 +0.58(+7.51%)
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%)
Apr 01, 2025 7.300 7.440 7.180 7.180 16,731,431 -0.11(-1.51%)
Mar 31, 2025 7.510 7.615 7.270 7.290 18,469,960 +0.06(+0.83%)
Mar 28, 2025 7.090 7.260 7.014 7.230 17,407,748 +0.12(+1.69%)
Mar 27, 2025 7.110 7.145 6.915 7.110 18,835,604 +0.16(+2.30%)
Mar 26, 2025 6.700 7.020 6.690 6.950 13,944,690 +0.38(+5.78%)
Mar 25, 2025 6.580 6.670 6.545 6.570 8,928,610 +0.03(+0.46%)
Mar 24, 2025 6.619 6.654 6.490 6.540 12,817,656 -0.21(-3.09%)
Mar 21, 2025 6.788 6.877 6.731 6.748 11,082,021 +0.05(+0.74%)
Mar 20, 2025 6.808 6.813 6.600 6.699 15,395,881 -0.05(-0.74%)
Mar 19, 2025 6.768 6.858 6.575 6.748 15,574,507 -0.12(-1.78%)
Mar 18, 2025 6.734 6.922 6.671 6.870 19,540,192 +0.22(+3.33%)
Mar 17, 2025 6.471 6.729 6.465 6.649 15,116,972 +0.12(+1.82%)
Mar 14, 2025 6.709 6.738 6.520 6.530 13,467,625 -0.35(-5.05%)
Mar 13, 2025 6.808 6.992 6.758 6.877 17,674,972 +0.01(+0.14%)
Mar 12, 2025 6.987 7.066 6.813 6.867 17,329,600 -0.48(-6.49%)
Mar 11, 2025 7.463 7.622 7.101 7.344 15,757,347 -0.13(-1.73%)
Mar 10, 2025 7.294 7.572 7.165 7.473 20,270,188 +0.37(+5.17%)
Mar 07, 2025 7.195 7.435 7.055 7.106 17,317,580 -0.13(-1.78%)
Mar 06, 2025 7.076 7.264 6.962 7.235 16,072,525 +0.39(+5.65%)
Mar 05, 2025 6.838 7.012 6.788 6.848 14,083,003 -0.08(-1.15%)
Mar 04, 2025 7.255 7.284 6.713 6.927 17,548,882 -0.11(-1.55%)
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.