Direxion Daily NVDA Bear 1X ETF (NVDD)
7.88
+0.15
(+1.94%)
USD |
NASDAQ |
Jun 27, 16:00
7.85
-0.03
(-0.38%)
After-Hours: 06:07
NVDD Price: 7.88 for June 27, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2024 | 7.89 | 7.95 | 7.75 | 7.88 | 1.953M |
| Jun 26, 2024 | 7.75 | 7.97 | 7.63 | 7.73 | 2.108M |
| Jun 25, 2024 | 8.10 | 8.22 | 7.725 | 7.74 | 2.983M |
| Jun 24, 2024 | 8.05 | 8.36 | 7.964 | 8.36 | 2.980M |
| Jun 21, 2024 | 7.82 | 7.965 | 7.601 | 7.81 | 2.027M |
| Jun 20, 2024 | 7.10 | 7.65 | 7.054 | 7.58 | 4.146M |
| Jun 18, 2024 | 7.59 | 7.609 | 7.289 | 7.33 | 628266.0 |
| Jun 17, 2024 | 7.51 | 7.665 | 7.45 | 7.60 | 657570.0 |
| Jun 14, 2024 | 7.65 | 7.74 | 7.49 | 7.53 | 1.065M |
| Jun 13, 2024 | 7.70 | 7.83 | 7.655 | 7.68 | 1.375M |
| Jun 12, 2024 | 8.09 | 8.12 | 7.830 | 7.95 | 808616.0 |
| Jun 11, 2024 | 8.18 | 8.38 | 8.112 | 8.23 | 605999.0 |
| Jun 10, 2024 | 8.30 | 8.50 | 8.09 | 8.19 | 986209.0 |
| Jun 07, 2024 | 8.31 | 8.42 | 8.19 | 8.23 | 246949.0 |
| Jun 06, 2024 | 8.01 | 8.39 | 7.92 | 8.23 | 1.410M |
| Jun 05, 2024 | 8.43 | 8.49 | 8.13 | 8.13 | 494190.0 |
| Jun 04, 2024 | 8.61 | 8.74 | 8.550 | 8.57 | 286072.0 |
| Jun 03, 2024 | 8.78 | 8.92 | 8.67 | 8.68 | 263568.0 |
| May 31, 2024 | 8.87 | 9.32 | 8.87 | 9.12 | 483860.0 |
| May 30, 2024 | 8.74 | 9.10 | 8.645 | 9.04 | 797104.0 |
| May 29, 2024 | 8.84 | 9.00 | 8.66 | 8.72 | 638915.0 |
| May 28, 2024 | 9.08 | 9.120 | 8.69 | 8.76 | 571283.0 |
| May 24, 2024 | 9.62 | 9.75 | 9.43 | 9.43 | 215453.0 |
| May 23, 2024 | 9.86 | 9.92 | 9.42 | 9.69 | 588320.0 |
| May 22, 2024 | 10.62 | 10.85 | 10.57 | 10.68 | 254097.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.33
Minimum
Jun 18 2024
27.65
Maximum
Oct 26 2023
17.18
Average
15.85
Median