NasdaqGM - Delayed Quote USD

Direxion Daily Nvda Bull 2X Shares (NVDU)

74.55
+0.69
+(0.93%)
At close: January 30 at 4:00:01 PM EST
73.27
-1.28
(-1.72%)
After hours: 7:55:03 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202572.9975.1567.1274.5574.552,697,862
Jan 29, 202577.2277.5769.2573.8673.862,740,400
Jan 28, 202572.1480.3665.8179.7779.773,687,200
Jan 27, 202577.6182.5365.8068.3668.365,833,400
Jan 24, 2025111.86112.65102.31103.27103.27971,700
Jan 23, 2025106.95110.25105.00110.19110.19657,500
Jan 22, 2025106.79111.11105.23110.00110.001,083,100
Jan 21, 202598.99102.5095.95101.14101.14668,800
Jan 17, 202594.9297.9193.8096.8396.83609,000
Jan 16, 202598.3298.3991.2291.2291.22606,500
Jan 15, 202591.9795.2588.3595.0495.04629,200
Jan 14, 202594.9495.2886.7089.1889.18717,900
Jan 13, 202586.4291.3786.0091.1791.17846,900
Jan 10, 202597.0897.2992.4194.8394.83942,800
Jan 8, 2025104.64106.5397.82100.93100.93932,200
Jan 7, 2025121.05121.21100.92101.10101.101,685,900
Jan 6, 2025114.14119.50113.15115.54115.541,319,300
Jan 3, 2025101.63108.66101.52108.00108.00988,800
Jan 2, 202596.13100.0794.3599.2699.26952,700
Dec 31, 202498.8699.0393.2093.5993.59905,400
Dec 30, 202494.53102.3593.5098.2098.20771,200
Dec 27, 202499.91100.5194.3997.7997.79646,000
Dec 26, 2024101.63103.2898.90102.04102.04582,800
Dec 24, 2024102.04104.98100.17102.44102.44583,000
Dec 23, 2024 0.65 Dividend
Dec 23, 202497.15101.8195.31101.72101.721,058,500
Dec 20, 202488.6096.2086.6295.8995.241,107,500
Dec 19, 202491.3594.5788.5089.9289.311,083,500
Dec 18, 202494.3998.3286.8087.2786.681,615,500
Dec 17, 202487.8091.2884.8389.5688.951,517,800
Dec 16, 202495.0095.2889.7292.0091.38934,800
Dec 13, 2024101.90102.9792.6795.0994.45924,200
Dec 12, 2024 13.88 Dividend
Dec 12, 202499.42101.5097.1999.7499.06955,400
Dec 11, 2024113.92118.28110.34116.88102.30598,800
Dec 10, 2024116.66121.30108.06110.0096.28645,100
Dec 9, 2024116.47118.40113.58116.51101.98707,200
Dec 6, 2024126.48128.40120.81122.57107.28603,900
Dec 5, 2024127.54130.00125.54127.39111.50455,600
Dec 4, 2024122.26128.62119.47127.54111.63774,800
Dec 3, 2024115.96119.80115.75119.30104.42443,300
Dec 2, 2024116.66119.60115.40116.69102.14556,000
Nov 29, 2024113.84117.77112.47116.13101.65435,100
Nov 27, 2024110.77111.38105.70111.3497.45818,700
Nov 26, 2024115.31118.03112.02114.1099.87606,800
Nov 25, 2024122.77123.06112.29112.6698.611,154,500
Nov 22, 2024129.91132.23121.47122.80107.481,029,400
Nov 21, 2024136.00142.52120.99131.56115.152,014,600
Nov 20, 2024132.95132.95124.57130.04113.821,314,400
Nov 19, 2024122.40132.38121.86132.26115.76888,500
Nov 18, 2024119.42122.89115.35120.44105.42942,900
Nov 15, 2024128.99129.50120.31123.79108.351,080,400
Nov 14, 2024134.09136.55130.38132.52115.99675,100
Nov 13, 2024136.70137.18131.04132.03115.56567,700
Nov 12, 2024132.61137.72131.41135.46118.56810,900
Nov 11, 2024136.14136.14127.00130.12113.89958,600
Nov 8, 2024136.49138.25131.82134.48117.71675,500
Nov 7, 2024132.23136.71131.89136.69119.64763,800
Nov 6, 2024126.50132.38124.61130.99114.651,108,700
Nov 5, 2024116.94121.81116.85120.99105.90492,100
Nov 4, 2024116.55119.49113.95114.77100.45703,500
Nov 1, 2024112.31116.70112.28113.5799.40716,900
Oct 31, 2024117.50117.58108.24109.1395.521,090,900
Oct 30, 2024120.87122.41116.35120.82105.75634,400
Oct 29, 2024122.31125.82119.95124.25108.75571,900
Oct 28, 2024127.28127.28122.00122.91107.58615,900
Oct 25, 2024123.70129.20123.54124.61109.073,203,400
Oct 24, 2024123.60124.44119.55122.85107.53724,400
Oct 23, 2024125.55126.28117.66121.45106.301,285,700
Oct 22, 2024127.54130.09125.50128.53112.50995,200
Oct 21, 2024119.24128.78119.09128.78112.721,232,500
Oct 18, 2024120.43120.45117.87118.95104.11610,800
Oct 17, 2024121.33123.91117.21117.25102.631,232,000
Oct 16, 2024112.38116.75108.47115.14100.78858,500
Oct 15, 2024119.17120.54103.57108.4194.891,549,100
Oct 14, 2024116.86122.33116.80119.69104.76912,400
Oct 11, 2024112.85115.85112.50114.1399.89567,200
Oct 10, 2024109.47114.65108.50114.29100.03851,700
Oct 9, 2024113.38113.88108.65110.6696.86868,300
Oct 8, 2024106.85112.11105.57111.1697.30990,600
Oct 7, 202498.70107.4498.66102.9090.071,135,400
Oct 4, 202498.5898.6693.8998.4086.13757,000
Oct 3, 202492.4797.6691.6295.2783.39786,000
Oct 2, 202485.6390.1184.0289.2778.14585,000
Oct 1, 202494.2595.0084.8586.5175.72727,000
Sep 30, 202488.7093.6088.4693.5381.86623,300
Sep 27, 202497.5197.6190.1193.3881.73867,900
Sep 26, 2024102.18103.4094.1497.7185.521,153,400
Sep 25, 202494.7199.0994.2096.9984.891,037,000
Sep 24, 2024 0.50 Dividend
Sep 24, 202486.4694.2184.7592.8281.24811,700
Sep 23, 202487.1387.5584.5286.4675.24708,600
Sep 20, 202487.9090.0085.3586.2975.09686,100
Sep 19, 202488.1591.6888.1489.2877.701,445,800
Sep 18, 202486.4089.0082.3582.3571.66987,600
Sep 17, 202489.6790.6984.8085.8274.68672,000
Sep 16, 202487.3089.8583.9787.6576.28891,700
Sep 13, 202491.3292.5388.9891.2479.40821,700
Sep 12, 202488.1193.8585.8491.5279.641,716,000
Sep 11, 202477.5688.4174.8687.7876.391,384,200
Sep 10, 202475.6077.5871.3975.6765.85827,000
Sep 9, 202471.4973.5869.8673.5163.97917,900
Sep 6, 202476.0176.1366.1468.9159.971,436,200
Sep 5, 202471.7978.2371.5574.8765.151,041,700
Sep 4, 202471.7878.8570.6273.5163.971,171,500
Sep 3, 202488.6388.9675.0176.1766.291,446,300
Aug 30, 202494.0897.6990.7594.0181.81726,000
Aug 29, 202497.53102.8290.0091.3279.471,613,800
Aug 28, 2024109.01109.3999.70104.8491.241,589,600
Aug 27, 2024103.99110.90101.89109.3895.19785,400
Aug 26, 2024111.69114.59102.80106.3692.56990,000
Aug 23, 2024105.73111.70104.55111.1996.76817,900
Aug 22, 2024113.03114.11101.24102.2789.001,021,800
Aug 21, 2024108.30111.80107.22110.2495.94621,700
Aug 20, 2024110.36112.73105.91108.3094.25813,000
Aug 19, 2024103.50113.02102.10113.0298.35842,500
Aug 16, 202499.77104.8198.72103.9790.48775,000
Aug 15, 202495.11101.8992.82101.4488.28919,200
Aug 14, 202494.4494.5987.5793.6881.52974,500
Aug 13, 202485.3690.8684.2090.8079.02859,300
Aug 12, 202476.4783.0576.4780.4069.97699,900
Aug 9, 202475.3276.8372.4874.1964.56483,600
Aug 8, 202470.4075.2164.6474.7465.04897,900
Aug 7, 202479.3880.5066.2266.4157.791,056,600
Aug 6, 202473.6078.7969.2373.9964.391,154,600
Aug 5, 202456.0073.2354.9869.1660.191,540,500
Aug 2, 202473.4581.2270.2379.1068.841,489,800
Aug 1, 202495.8399.6678.2182.1671.501,481,300
Jul 31, 202488.9096.4485.7194.7182.421,012,600
Jul 30, 202487.7588.3073.7375.4665.671,178,400
Jul 29, 202491.2495.1987.5387.5376.17463,500
Jul 26, 202495.1295.1587.8190.0678.37530,300
Jul 25, 202490.0095.8879.5189.0677.501,366,700
Jul 24, 2024100.69102.0091.0792.4480.45846,000
Jul 23, 2024107.35110.31105.92106.3592.55367,700
Jul 22, 2024103.32109.26102.51108.7594.64730,700
Jul 19, 2024103.59105.3998.1099.2486.36347,500
Jul 18, 2024106.05106.5997.06104.7791.18941,300
Jul 17, 2024105.55106.4297.1699.1486.281,132,400
Jul 16, 2024118.59119.60111.45114.4799.62454,400
Jul 15, 2024122.89123.83116.33118.64103.25582,100
Jul 12, 2024118.40124.92116.50120.02104.45728,800
Jul 11, 2024133.51133.95116.15116.80101.641,414,000
Jul 10, 2024130.00131.75126.80131.49114.43712,200
Jul 9, 2024123.12129.32119.83124.85108.65781,900
Jul 8, 2024117.80123.61116.81118.81103.39564,500
Jul 5, 2024117.86120.36114.57114.7499.85602,200
Jul 3, 2024107.59119.36107.03119.36103.87651,600
Jul 2, 2024107.24110.64106.55109.4295.22414,400
Jul 1, 2024111.06113.33102.61112.1197.56660,700
Jun 28, 2024112.81118.65109.82111.2096.77611,000
Jun 27, 2024112.48116.37110.03112.1597.60520,900
Jun 26, 2024116.17119.80109.56116.59101.46961,200
Jun 25, 2024 0.49 Dividend
Jun 25, 2024107.57116.60104.32116.42101.311,044,000
Jun 24, 2024112.28114.44102.50102.6688.921,043,200
Jun 21, 2024119.49126.37114.27119.17103.221,070,700
Jun 20, 2024145.13146.87124.07126.76109.791,551,400
Jun 18, 2024127.95137.79127.03136.53118.25525,900
Jun 17, 2024131.32132.92124.78127.77110.67641,400
Jun 14, 2024125.74131.00122.88129.60112.25563,600
Jun 13, 2024124.95125.41120.51124.80108.09413,100
Jun 12, 2024113.02119.64112.33116.75101.12462,600
Jun 11, 2024110.62112.50105.30109.2394.61310,600
Jun 10, 2024108.13113.00102.27110.9096.05433,400
Jun 7, 2024107.18110.50104.00109.1394.52524,900
Jun 6, 2024115.00117.88104.55109.0594.45985,600
Jun 5, 2024104.90112.14103.45112.1497.13623,200
Jun 4, 2024100.32101.8497.49101.6188.01445,400
Jun 3, 202496.9999.2294.2099.1485.87677,700
May 31, 202495.2695.4986.0090.4878.37847,500
May 30, 202498.87100.9190.4291.7579.47757,300
May 29, 202496.41100.3992.7199.3086.01637,100
May 28, 202491.7999.3991.3097.8384.73763,100
May 24, 202482.6985.8580.5985.8574.36405,200
May 23, 202479.0185.3678.5081.5970.671,233,800
May 22, 202469.7570.4866.4068.7659.56775,100
May 21, 202467.0069.5766.3169.5460.23331,000
May 20, 202467.3469.2666.8868.7859.57346,700
May 17, 202468.3768.5464.5065.4956.72277,600
May 16, 202469.0070.2867.8468.2459.10378,400
May 15, 202465.5168.9564.5068.6659.47418,200
May 14, 202461.7264.4460.8164.0455.47242,600
May 13, 202462.9163.5060.2662.7854.38341,600
May 10, 202462.6964.1161.1961.9753.67363,800
May 9, 202462.9963.7459.8260.5852.47513,300
May 8, 202461.3563.8461.3562.8554.44286,200
May 7, 202463.7764.7260.9063.0654.62694,400
May 6, 202461.6665.4261.2465.2656.52445,900
May 3, 202459.4661.4058.6460.7952.65453,200
May 2, 202455.2457.3153.6356.9549.33543,500
May 1, 202455.9857.2551.0153.4746.31657,700
Apr 30, 202458.8061.1457.6957.7750.04447,100
Apr 29, 202459.5160.0856.4059.8851.86547,000
Apr 26, 202454.8160.4954.1459.8751.86456,800
Apr 25, 202448.5554.0647.8853.2546.12315,300
Apr 24, 202455.1655.2348.9549.5442.91467,000
Apr 23, 202451.1653.5050.4553.1246.01387,000
Apr 22, 202447.8650.0845.8049.6142.97483,100
Apr 19, 202454.8756.4744.9145.5639.46534,800
Apr 18, 202457.4259.0054.0557.0549.41207,900
Apr 17, 202462.1662.8056.2756.3148.77320,300
Apr 16, 202459.7061.9059.2060.8952.74241,700
Apr 15, 202463.5565.5359.0059.0751.16248,900
Apr 12, 202464.4465.0361.3162.2353.90211,300
Apr 11, 202461.3065.8160.7565.6356.84268,400
Apr 10, 202456.2561.1956.2560.6352.51265,900
Apr 9, 202461.4361.6855.2158.4050.58357,700
Apr 8, 202463.1563.1660.6061.1052.9281,900
Apr 5, 202460.4262.9059.4062.3153.97231,000
Apr 4, 202465.9366.0259.3959.3951.44241,300
Apr 3, 202462.9765.8162.9763.7355.20115,700
Apr 2, 202462.9065.2661.8164.5255.88165,700
Apr 1, 202465.8767.8264.6565.7856.97360,700
Mar 28, 202465.4166.9164.5865.8257.01185,400
Mar 27, 202468.9168.9764.5865.8557.03309,500
Mar 26, 202472.0172.6668.3368.3459.19278,700
Mar 25, 202470.0373.0269.4971.1761.64319,600
Mar 22, 202467.0470.8166.7470.3160.90349,900
Mar 21, 202468.2368.5466.2267.1558.16334,000
Mar 20, 202465.4766.1063.7266.0757.23242,200
Mar 19, 2024 0.26 Dividend
Mar 19, 202462.0466.2360.3265.0056.30434,300
Mar 18, 202466.4768.5562.8664.2455.41485,200
Mar 15, 202462.8265.4661.7863.6354.89327,600
Mar 14, 202465.4766.5962.2963.7554.99481,200
Mar 13, 202467.3767.7164.4167.0157.80437,500
Mar 12, 202464.0068.1861.9668.1558.79634,700
Mar 11, 202462.1764.8459.8961.6353.16490,900
Mar 8, 202472.0474.5162.4063.5154.781,401,400
Mar 7, 202466.5769.3165.9869.2759.75329,100
Mar 6, 202464.2766.0563.2165.0056.07343,000
Mar 5, 202461.2062.0459.2861.9853.46380,400
Mar 4, 202460.1363.7759.6761.2552.83545,700
Mar 1, 202455.7758.1155.1458.1050.12416,600
Feb 29, 202454.7955.6854.0554.8347.30245,900
Feb 28, 202453.1254.5852.7853.3145.99258,900
Feb 27, 202455.0355.1652.8254.4546.97188,400
Feb 26, 202455.5856.4454.2754.8047.27391,300
Feb 23, 202456.6158.2153.2554.5747.07754,100
Feb 22, 202450.9054.3150.1454.2046.751,154,500
Feb 21, 202444.1044.9742.3443.5637.581,114,100
Feb 20, 202447.9847.9843.8445.6139.34655,900
Feb 16, 202450.2450.5248.6048.6641.97474,000
Feb 15, 202450.0550.1248.5748.8242.11321,800
Feb 14, 202449.4350.4048.1650.0343.16561,300
Feb 13, 202446.5549.5945.7448.3441.70646,200
Feb 12, 202448.8050.7647.4548.4941.83483,800
Feb 9, 202446.7748.3646.4548.3241.68251,600
Feb 8, 202446.3447.0045.7445.8939.59241,900
Feb 7, 202444.6746.4643.9146.3840.01294,300
Feb 6, 202445.9845.9842.6444.5638.44497,300
Feb 5, 202444.6045.7343.5645.6439.37744,300
Feb 2, 202440.4742.9940.2442.5836.73253,600
Feb 1, 202438.8339.7738.3539.6334.19206,200
Jan 31, 202438.0638.9137.4338.2332.98197,500

Related Tickers