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 )

5.930 -0.160 (-2.63%)
Official Closing Price Updated: 4:15 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.040 6.075 5.920 5.930 9,683,576 -0.16(-2.63%)
Feb 13, 2025 6.270 6.280 6.030 6.090 8,309,894 -0.20(-3.18%)
Feb 12, 2025 6.330 6.370 6.232 6.290 7,855,545 +0.08(+1.29%)
Feb 11, 2025 6.220 6.285 6.130 6.210 7,555,679 +0.04(+0.65%)
Feb 10, 2025 6.340 6.340 6.100 6.170 10,421,308 -0.18(-2.83%)
Feb 07, 2025 6.390 6.465 6.320 6.350 8,278,558 -0.05(-0.78%)
Feb 06, 2025 6.470 6.585 6.400 6.400 8,005,618 -0.20(-3.03%)
Feb 05, 2025 6.790 6.825 6.600 6.600 6,312,184 -0.37(-5.31%)
Feb 04, 2025 7.070 7.085 6.819 6.970 8,209,952 -0.12(-1.69%)
Feb 03, 2025 7.200 7.295 6.970 7.090 10,431,384 +0.20(+2.90%)
Jan 31, 2025 6.700 6.930 6.470 6.890 10,968,127 +0.26(+3.92%)
Jan 30, 2025 6.730 6.995 6.630 6.630 8,014,221 -0.05(-0.75%)
Jan 29, 2025 6.550 6.866 6.540 6.680 10,888,781 +0.25(+3.89%)
Jan 28, 2025 6.820 7.176 6.430 6.430 13,843,975 -0.61(-8.66%)
Jan 27, 2025 6.770 7.125 6.630 7.040 17,301,920 +1.00(+16.56%)
Jan 24, 2025 5.810 6.060 5.790 6.040 10,067,687 +0.19(+3.25%)
Jan 23, 2025 5.930 5.975 5.840 5.850 9,370,444 +0.00(+0.00%)
Jan 22, 2025 5.950 5.990 5.815 5.850 9,698,785 -0.26(-4.26%)
Jan 21, 2025 6.180 6.280 6.070 6.110 9,414,068 -0.14(-2.24%)
Jan 17, 2025 6.310 6.365 6.215 6.250 6,670,214 -0.20(-3.10%)
Jan 16, 2025 6.210 6.460 6.210 6.450 9,519,419 +0.13(+2.06%)
Jan 15, 2025 6.440 6.550 6.315 6.320 6,695,891 -0.22(-3.36%)
Jan 14, 2025 6.330 6.630 6.321 6.540 8,776,945 +0.06(+0.93%)
Jan 13, 2025 6.630 6.640 6.460 6.480 9,388,702 +0.13(+2.05%)
Jan 10, 2025 6.280 6.420 6.280 6.350 10,625,654 +0.20(+3.25%)
Jan 08, 2025 6.060 6.255 5.990 6.150 11,789,808 -0.01(-0.16%)
Jan 07, 2025 5.650 6.160 5.650 6.160 11,092,268 +0.37(+6.39%)
Jan 06, 2025 5.830 5.850 5.680 5.790 9,845,386 -0.20(-3.34%)
Jan 03, 2025 6.200 6.210 5.980 5.990 10,870,060 -0.28(-4.47%)
Jan 02, 2025 6.390 6.450 6.245 6.270 11,401,855 -0.20(-3.09%)
Dec 31, 2024 6.470 0 +0.16(+2.54%)
Dec 30, 2024 6.440 6.478 6.180 6.310 7,636,952 -0.02(-0.32%)
Dec 27, 2024 6.270 6.438 6.260 6.330 6,582,261 +0.13(+2.10%)
Dec 26, 2024 6.220 6.299 6.165 6.200 6,297,486 +0.02(+0.32%)
Dec 24, 2024 6.190 6.255 6.110 6.180 4,310,258 -0.03(-0.48%)
Dec 23, 2024 6.390 6.430 6.205 6.210 8,342,183 -0.22(-3.44%)
Dec 20, 2024 6.698 6.777 6.416 6.431 12,272,826 -0.22(-3.27%)
Dec 19, 2024 6.599 6.707 6.475 6.648 10,226,167 -0.09(-1.32%)
Dec 18, 2024 6.490 6.772 6.332 6.737 10,688,230 +0.08(+1.19%)
Dec 17, 2024 6.737 6.836 6.599 6.658 11,353,103 +0.09(+1.35%)
Dec 16, 2024 6.480 6.656 6.466 6.569 8,677,624 +0.10(+1.53%)
Dec 13, 2024 6.243 6.549 6.233 6.471 7,115,243 +0.15(+2.34%)
Dec 12, 2024 6.342 6.391 6.274 6.322 5,770,929 +0.09(+1.43%)
Dec 11, 2024 6.322 6.421 6.189 6.233 5,652,950 -0.20(-3.07%)
Dec 10, 2024 6.263 6.485 6.130 6.431 7,347,926 +0.17(+2.68%)
Dec 09, 2024 6.263 6.337 6.214 6.263 5,722,350 +0.15(+2.42%)
Dec 06, 2024 6.026 6.154 5.972 6.115 7,026,193 +0.13(+2.15%)
Dec 05, 2024 5.996 6.041 5.932 5.986 5,294,260 +0.00(+0.00%)
Dec 04, 2024 6.135 6.200 5.957 5.986 6,499,687 -0.22(-3.50%)
Dec 03, 2024 6.293 6.308 6.194 6.204 5,537,400 -0.07(-1.10%)
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 and Conditions.