Stock listing
NASDAQ:NVDD Direxion Daily NVDA Bear 1X ETF Stock
Follow Direxion Daily NVDA Bear 1X ETF into a list and get an email when it puts out news.
Share price · NASDAQ:NVDD
$32.45 USD +0.40 (+1.2%)
Close on Nov 2, 2026
- Day range
- $31.24 – $32.49 USDNov 2, 2026
- Volume
- 223,006 sharesNov 2, 2026
- 52-week range
- $27.01 – $42.78 USDLowest and highest trades, Nov 3, 2025 – Nov 3, 2026
- Traded on an average day
- $5.83M USDMedian day 158,500 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:NVDD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $32.45 | +0.40 | +1.2% | $31.56 | $32.49 | $31.24 | 223,006 | |
| $32.05 | +1.34 | +4.4% | $31.47 | $32.55 | $31.42 | 197,400 | |
| $30.71 | +0.21 | +0.7% | $30.62 | $30.93 | $30.62 | 135,400 | |
| $30.50 | +0.36 | +1.2% | $29.93 | $30.60 | $29.93 | 232,800 | |
| $30.14 | -0.26 | -0.9% | $30.14 | $30.46 | $29.95 | 107,400 | |
| $30.40 | -0.71 | -2.3% | $30.77 | $30.78 | $30.14 | 197,400 | |
| $31.11 | +0.20 | +0.6% | $31.05 | $31.21 | $30.71 | 112,500 | |
| $30.91 | +1.29 | +4.4% | $30.29 | $31.04 | $30.06 | 185,000 | |
| $29.62 | -0.77 | -2.5% | $29.77 | $30.22 | $29.59 | 284,900 | |
| $30.39 | +0.11 | +0.4% | $30.40 | $30.81 | $30.14 | 145,700 | |
| $30.28 | -0.45 | -1.5% | $30.29 | $30.59 | $29.92 | 243,700 | |
| $30.73 | +0.47 | +1.6% | $30.32 | $30.80 | $30.09 | 325,200 | |
| $30.26 | +0.60 | +2.0% | $30.44 | $30.77 | $30.10 | 209,000 | |
| $29.66 | +0.90 | +3.1% | $29.14 | $29.90 | $29.11 | 146,600 | |
| $28.76 | -0.27 | -0.9% | $29.28 | $29.42 | $28.76 | 154,300 | |
| $29.03 | +0.38 | +1.3% | $28.74 | $29.21 | $28.74 | 86,000 | |
| $28.65 | +0.15 | +0.5% | $28.15 | $28.70 | $28.15 | 155,300 | |
| $28.50 | +0.79 | +2.9% | $27.99 | $28.59 | $27.75 | 322,200 | |
| $27.71 | +0.23 | +0.8% | $27.68 | $27.81 | $27.51 | 115,800 | |
| $27.48 | -0.01 | 0.0% | $27.18 | $27.52 | $27.01 | 212,600 | |
| $27.49 | -0.60 | -2.1% | $27.87 | $27.89 | $27.38 | 235,400 | |
| $28.09 | -0.34 | -1.2% | $27.86 | $28.14 | $27.62 | 671,100 | |
| $28.43 | -0.34 | -1.2% | $28.55 | $28.80 | $28.30 | 222,400 | |
| $28.77 | -0.12 | -0.4% | $28.70 | $28.80 | $28.30 | 230,000 | |
| $28.89 | +0.21 | +0.7% | $28.41 | $28.93 | $28.22 | 288,300 | |
| $28.68 | -0.478 | -1.6% | $28.57 | $28.79 | $28.14 | 221,200 | |
| $29.16 | -0.082 | -0.3% | $29.19 | $29.40 | $28.99 | 145,000 | |
| $29.24 | +0.15 | +0.5% | $29.52 | $29.61 | $29.19 | 144,500 | |
| $29.09 | +0.40 | +1.4% | $28.82 | $29.29 | $28.69 | 143,800 | |
| $28.69 | -0.66 | -2.2% | $28.96 | $28.96 | $28.54 | 258,500 | |
| $29.35 | -0.72 | -2.4% | $29.91 | $30.07 | $29.20 | 131,000 | |
| $30.07 | -0.34 | -1.1% | $30.45 | $30.59 | $29.98 | 204,900 | |
| $30.41 | -0.81 | -2.6% | $30.58 | $30.70 | $30.34 | 100,900 | |
| $31.22 | -0.243 | -0.8% | $31.19 | $31.41 | $30.79 | 183,900 | |
| $31.46 | -0.177 | -0.6% | $31.27 | $31.60 | $31.27 | 101,600 | |
| $31.64 | +1.02 | +3.3% | $31.58 | $31.90 | $31.40 | 285,700 | |
| $30.62 | +0.07 | +0.2% | $30.21 | $30.62 | $30.09 | 131,100 | |
| $30.55 | +0.68 | +2.3% | $30.29 | $30.71 | $30.24 | 140,800 | |
| $29.87 | +0.28 | +0.9% | $29.74 | $29.91 | $29.57 | 171,000 | |
| $29.59 | +0.58 | +2.0% | $28.68 | $29.72 | $28.63 | 257,100 | |
| $29.01 | -0.22 | -0.8% | $28.92 | $29.11 | $28.46 | 266,500 | |
| $29.23 | -0.54 | -1.8% | $29.60 | $29.72 | $28.99 | 158,500 | |
| $29.77 | -0.97 | -3.2% | $30.54 | $30.54 | $29.29 | 304,100 | |
| $30.74 | +0.50 | +1.7% | $30.83 | $31.00 | $30.36 | 93,700 | |
| $30.24 | -0.48 | -1.6% | $30.62 | $30.90 | $30.21 | 96,500 | |
| $30.72 | +1.30 | +4.4% | $29.55 | $30.82 | $29.22 | 325,400 | |
| $29.42 | -2.74 | -8.5% | $30.20 | $30.45 | $29.00 | 854,700 | |
| $32.16 | +0.50 | +1.6% | $31.73 | $32.23 | $31.59 | 338,100 | |
| $31.66 | -0.70 | -2.2% | $32.04 | $32.11 | $31.47 | 80,800 | |
| $32.36 | +0.93 | +3.0% | $31.37 | $32.51 | $31.35 | 198,000 | |
| $31.43 | +0.34 | +1.1% | $30.94 | $31.47 | $30.89 | 43,500 | |
| $31.09 | +0.11 | +0.4% | $30.84 | $31.26 | $30.71 | 41,900 | |
| $30.98 | +0.27 | +0.9% | $30.45 | $31.10 | $30.30 | 118,900 | |
| $30.71 | +0.74 | +2.5% | $30.58 | $30.82 | $30.48 | 132,300 | |
| $29.97 | +0.02 | +0.1% | $29.85 | $30.02 | $29.61 | 91,300 | |
| $29.95 | +0.03 | +0.1% | $29.73 | $30.04 | $29.69 | 77,200 | |
| $29.92 | -0.18 | -0.6% | $29.96 | $30.12 | $29.70 | 84,000 | |
| $30.10 | -0.925 | -3.0% | $30.57 | $30.64 | $29.96 | 144,700 | |
| $31.03 | +0.025 | +0.1% | $30.36 | $31.20 | $30.36 | 121,200 | |
| $31.00 | +0.874 | +2.9% | $30.22 | $31.11 | $30.14 | 204,600 | |
| $30.13 | -0.694 | -2.3% | $30.44 | $30.58 | $30.04 | 104,700 | |
| $30.82 | +0.05 | +0.2% | $30.50 | $31.02 | $30.19 | 172,300 | |
| $30.77 | -1.09 | -3.4% | $31.13 | $31.20 | $30.35 | 263,500 | |
| $31.86 | -0.85 | -2.6% | $31.91 | $32.30 | $31.72 | 148,100 | |
| $32.71 | -0.94 | -2.8% | $34.25 | $34.25 | $32.38 | 135,200 |
- Ticker
- NASDAQ:NVDD
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Direxion Daily NVDA Bear 1X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Direxion Daily NVDA Bear 1X ETF.