MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NVDD — Direxion Shares ETF Trust Direxion Daily NVDA Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily NVDA Bear 1X ETF
$27.49
-0.60(-2.14%)
- O
- 27.87
- H
- 27.89
- L
- 27.40
- V
- 203.32K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.49
Period Return-62.29%
Period High$73.30
Period Low$27.40
Avg Daily Volume688.4K
Total Trading Days365
NVDD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.87 | $27.89 | $27.40 | $27.49 | $-0.60 | -2.14% | 203,319 | $27.64 | $27.40 $27.89 |
| Oct 2, 2026 | $27.86 | $28.14 | $27.62 | $28.09 | $-0.34 | -1.20% | 671,207 | $27.96 | $27.62 $28.14 |
| Oct 1, 2026 | $28.55 | $28.80 | $28.30 | $28.43 | $-0.34 | -1.18% | 222,509 | $28.48 | $28.30 $28.80 |
| Sep 30, 2026 | $28.70 | $28.80 | $28.30 | $28.77 | $-0.12 | -0.42% | 230,062 | $28.55 | $28.30 $28.80 |
| Sep 29, 2026 | $28.41 | $28.93 | $28.22 | $28.89 | +$0.21 | +0.73% | 289,332 | $28.64 | $28.22 $28.93 |
| Sep 28, 2026 | $28.57 | $28.79 | $28.14 | $28.68 | $-0.48 | -1.64% | 223,259 | $28.51 | $28.14 $28.79 |
| Sep 25, 2026 | $29.19 | $29.40 | $28.99 | $29.16 | $-0.08 | -0.28% | 145,033 | $29.21 | $28.99 $29.40 |
| Sep 24, 2026 | $29.52 | $29.61 | $29.19 | $29.24 | +$0.15 | +0.52% | 144,550 | $29.33 | $29.19 $29.61 |
| Sep 23, 2026 | $28.82 | $29.29 | $28.69 | $29.09 | +$0.40 | +1.39% | 145,460 | $29.12 | $28.69 $29.29 |
| Sep 22, 2026 | $28.96 | $28.96 | $28.54 | $28.69 | $-0.66 | -2.25% | 258,584 | $28.66 | $28.54 $28.96 |
| Sep 21, 2026 | $29.91 | $30.07 | $29.20 | $29.35 | $-0.72 | -2.39% | 131,012 | $29.44 | $29.20 $30.07 |
| Sep 18, 2026 | $30.45 | $30.59 | $29.98 | $30.07 | $-0.34 | -1.12% | 205,090 | $30.36 | $29.98 $30.59 |
| Sep 17, 2026 | $30.58 | $30.70 | $30.34 | $30.41 | $-0.81 | -2.59% | 100,917 | $30.46 | $30.34 $30.70 |
| Sep 16, 2026 | $31.19 | $31.41 | $30.79 | $31.22 | $-0.24 | -0.77% | 184,626 | $31.12 | $30.79 $31.41 |
| Sep 15, 2026 | $31.27 | $31.60 | $31.27 | $31.46 | $-0.18 | -0.56% | 101,651 | $31.44 | $31.27 $31.60 |
| Sep 14, 2026 | $31.58 | $31.90 | $31.40 | $31.64 | +$1.02 | +3.33% | 285,928 | $31.55 | $31.40 $31.90 |
| Sep 11, 2026 | $30.21 | $30.62 | $30.09 | $30.62 | +$0.07 | +0.23% | 131,289 | $30.40 | $30.09 $30.62 |
| Sep 10, 2026 | $30.29 | $30.71 | $30.24 | $30.55 | +$0.68 | +2.28% | 140,814 | $30.54 | $30.24 $30.71 |
| Sep 9, 2026 | $29.74 | $29.91 | $29.57 | $29.87 | +$0.28 | +0.95% | 171,163 | $29.81 | $29.57 $29.91 |
| Sep 8, 2026 | $28.68 | $29.72 | $28.63 | $29.59 | +$0.58 | +2.00% | 257,396 | $29.45 | $28.63 $29.72 |
| Sep 4, 2026 | $28.92 | $29.11 | $28.46 | $29.01 | $-0.22 | -0.75% | 266,535 | $28.75 | $28.46 $29.11 |
| Sep 3, 2026 | $29.60 | $29.72 | $28.99 | $29.23 | $-0.54 | -1.81% | 161,253 | $29.33 | $28.99 $29.72 |
| Sep 2, 2026 | $30.54 | $30.54 | $29.29 | $29.77 | $-0.97 | -3.16% | 305,129 | $29.69 | $29.29 $30.54 |
| Sep 1, 2026 | $30.83 | $31.00 | $30.36 | $30.74 | +$0.50 | +1.65% | 94,004 | $30.73 | $30.36 $31.00 |
| Aug 31, 2026 | $30.62 | $30.90 | $30.21 | $30.24 | $-0.48 | -1.56% | 96,801 | $30.51 | $30.21 $30.90 |
| Aug 28, 2026 | $29.55 | $30.82 | $29.22 | $30.72 | +$1.30 | +4.42% | 326,909 | $30.12 | $29.22 $30.82 |
| Aug 27, 2026 | $30.20 | $30.45 | $29.00 | $29.42 | $-2.74 | -8.52% | 859,552 | $29.69 | $29.00 $30.45 |
| Aug 26, 2026 | $31.73 | $32.23 | $31.59 | $32.16 | +$0.50 | +1.58% | 338,051 | $31.80 | $31.59 $32.23 |
| Aug 25, 2026 | $32.04 | $32.11 | $31.47 | $31.66 | $-0.70 | -2.16% | 80,937 | $31.83 | $31.47 $32.11 |
| Aug 24, 2026 | $31.37 | $32.51 | $31.35 | $32.36 | +$0.93 | +2.96% | 198,812 | $32.14 | $31.35 $32.51 |