Direxion Daily NVDA Bull 2X Shares (NQ: NVDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	69.75	70.48	66.40	68.76	770,773	-0.78(-1.12%)
May 21, 2024	67.00	69.57	66.31	69.54	330,055	+0.76(+1.10%)
May 20, 2024	67.34	69.26	66.88	68.78	346,290	+3.29(+5.02%)
May 17, 2024	68.37	68.54	64.50	65.49	277,645	-2.75(-4.03%)
May 16, 2024	69.00	70.28	67.84	68.24	376,601	-0.42(-0.61%)
May 15, 2024	65.51	68.95	64.50	68.66	417,844	+4.62(+7.21%)
May 14, 2024	61.72	64.44	60.81	64.04	242,606	+1.26(+2.01%)
May 13, 2024	62.91	63.50	60.26	62.78	341,508	+0.81(+1.31%)
May 10, 2024	62.69	64.11	61.19	61.97	363,846	+1.39(+2.29%)
May 09, 2024	62.99	63.74	59.82	60.58	512,687	-2.27(-3.61%)
May 08, 2024	61.35	63.84	61.35	62.85	286,064	-0.21(-0.33%)
May 07, 2024	63.77	64.72	60.90	63.06	694,321	-2.20(-3.37%)
May 06, 2024	61.66	65.42	61.24	65.26	442,906	+4.47(+7.35%)
May 03, 2024	59.46	61.40	58.64	60.79	453,177	+3.84(+6.74%)
May 02, 2024	55.24	57.31	53.63	56.95	543,318	+3.48(+6.51%)
May 01, 2024	55.98	57.25	51.01	53.47	655,801	-4.30(-7.44%)
Apr 30, 2024	58.80	61.14	57.69	57.77	445,051	-2.11(-3.52%)
Apr 29, 2024	59.51	60.08	56.40	59.88	546,881	+0.01(+0.02%)
Apr 26, 2024	54.81	60.49	54.14	59.87	456,756	+6.62(+12.43%)
Apr 25, 2024	48.55	54.06	47.88	53.25	314,914	+3.71(+7.49%)
Apr 24, 2024	55.16	55.23	48.95	49.54	462,937	-3.58(-6.74%)
Apr 23, 2024	51.16	53.50	50.45	53.12	385,946	+3.51(+7.08%)
Apr 22, 2024	47.86	50.08	45.80	49.61	482,850	+4.05(+8.89%)
Apr 19, 2024	54.87	56.47	44.91	45.56	542,412	-11.49(-20.14%)
Apr 18, 2024	57.42	59.00	54.05	57.05	207,981	+0.74(+1.31%)
Apr 17, 2024	62.16	62.80	56.27	56.31	319,105	-4.58(-7.52%)
Apr 16, 2024	59.70	61.90	59.20	60.89	240,966	+1.82(+3.08%)
Apr 15, 2024	63.55	65.53	59.00	59.07	247,829	-3.16(-5.08%)
Apr 12, 2024	64.44	65.03	61.31	62.23	214,159	-3.40(-5.18%)
Apr 11, 2024	61.30	65.81	60.75	65.63	267,183	+5.00(+8.25%)
Apr 10, 2024	56.25	61.19	56.25	60.63	265,724	+2.23(+3.82%)
Apr 09, 2024	61.43	61.68	55.21	58.40	357,638	-2.70(-4.42%)
Apr 08, 2024	63.15	63.16	60.60	61.10	82,050	-1.21(-1.94%)
Apr 05, 2024	60.42	62.90	59.40	62.31	231,486	+2.92(+4.92%)
Apr 04, 2024	65.93	66.02	59.39	59.39	239,910	-4.34(-6.81%)
Apr 03, 2024	62.97	65.81	62.97	63.73	115,113	-0.79(-1.22%)
Apr 02, 2024	62.90	65.26	61.81	64.52	165,757	-1.26(-1.92%)
Apr 01, 2024	65.87	67.82	64.65	65.78	360,757	-0.04(-0.06%)
Mar 28, 2024	65.41	66.91	64.58	65.82	185,882	-0.03(-0.05%)
Mar 27, 2024	68.91	68.97	64.58	65.85	308,293	-2.49(-3.64%)
Mar 26, 2024	72.01	72.66	68.33	68.34	278,153	-2.83(-3.98%)
Mar 25, 2024	70.03	73.02	69.48	71.17	318,313	+0.86(+1.22%)
Mar 22, 2024	67.04	70.81	66.74	70.31	350,457	+3.16(+4.71%)
Mar 21, 2024	68.23	68.54	66.22	67.15	333,005	+1.08(+1.63%)
Mar 20, 2024	65.47	66.10	63.72	66.07	237,951	+1.07(+1.65%)
Mar 19, 2024	62.04	66.23	60.32	65.00	433,119	+1.02(+1.60%)
Mar 18, 2024	66.20	68.27	62.60	63.98	479,260	+0.61(+0.96%)
Mar 15, 2024	62.57	65.19	61.53	63.37	329,651	-0.12(-0.19%)
Mar 14, 2024	65.20	66.32	62.04	63.49	479,653	-3.25(-4.86%)
Mar 13, 2024	67.10	67.44	64.15	66.74	438,531	-1.14(-1.68%)
Mar 12, 2024	63.74	67.90	61.71	67.88	631,484	+6.50(+10.59%)
Mar 11, 2024	61.92	64.58	59.65	61.38	492,314	-1.87(-2.96%)
Mar 08, 2024	71.75	74.21	62.15	63.25	1,414,853	-5.74(-8.32%)
Mar 07, 2024	66.30	69.03	65.71	68.99	330,550	+4.25(+6.57%)
Mar 06, 2024	64.01	65.78	62.96	64.74	343,943	+3.01(+4.87%)
Mar 05, 2024	60.95	61.79	59.04	61.73	379,420	+0.73(+1.19%)
Mar 04, 2024	59.89	63.51	59.43	61.00	546,982	+3.14(+5.42%)
Mar 01, 2024	55.54	57.87	54.92	57.86	420,530	+3.26(+5.96%)
Feb 29, 2024	54.57	55.45	53.83	54.61	245,605	+1.51(+2.85%)
Feb 28, 2024	52.90	54.36	52.57	53.09	256,508	-1.14(-2.09%)
Feb 27, 2024	54.81	54.94	52.61	54.23	188,187	-0.35(-0.64%)
Feb 26, 2024	55.35	56.21	54.05	54.58	392,302	+0.23(+0.42%)
Feb 23, 2024	56.38	57.98	53.04	54.35	757,199	+0.37(+0.68%)
Feb 22, 2024	50.69	54.09	49.94	53.98	1,141,605	+10.60(+24.43%)
Feb 21, 2024	43.92	44.79	42.17	43.38	1,089,353	-2.04(-4.49%)
Feb 20, 2024	47.79	47.79	43.66	45.42	655,579	-3.04(-6.27%)
Feb 16, 2024	50.04	50.31	48.40	48.46	478,863	-0.16(-0.33%)
Feb 15, 2024	49.85	49.92	48.37	48.62	322,794	-1.20(-2.42%)
Feb 14, 2024	49.23	50.19	47.96	49.83	560,135	+1.68(+3.50%)
Feb 13, 2024	46.36	49.39	45.55	48.14	648,392	-0.15(-0.31%)
Feb 12, 2024	48.60	50.55	47.26	48.29	485,024	+0.17(+0.35%)
Feb 09, 2024	46.58	48.16	46.26	48.12	252,664	+2.42(+5.30%)
Feb 08, 2024	46.15	46.81	45.55	45.70	240,958	-0.49(-1.06%)
Feb 07, 2024	44.49	46.27	43.73	46.19	293,901	+1.81(+4.08%)
Feb 06, 2024	45.79	45.79	42.47	44.38	494,345	-1.08(-2.37%)
Feb 05, 2024	44.42	45.54	43.38	45.45	745,060	+3.05(+7.19%)
Feb 02, 2024	40.31	42.81	40.08	42.41	255,083	+2.94(+7.44%)
Feb 01, 2024	38.67	39.61	38.20	39.47	206,155	+1.39(+3.66%)
Jan 31, 2024	37.91	38.75	37.28	38.07	196,443	-1.19(-3.02%)
Jan 30, 2024	39.40	39.91	38.82	39.26	264,273	+0.30(+0.77%)
Jan 29, 2024	37.86	38.99	37.55	38.96	315,469	+1.34(+3.57%)
Jan 26, 2024	37.50	38.31	37.21	37.62	173,310	-0.60(-1.56%)
Jan 25, 2024	38.91	39.19	37.59	38.21	262,991	+0.21(+0.55%)
Jan 24, 2024	37.06	39.30	36.76	38.01	298,794	+1.42(+3.89%)
Jan 23, 2024	36.38	36.64	35.46	36.58	136,569	+0.13(+0.36%)
Jan 22, 2024	36.81	37.05	35.89	36.45	290,257	+0.16(+0.44%)
Jan 19, 2024	34.95	36.29	34.26	36.29	275,789	+2.13(+6.24%)
Jan 18, 2024	34.27	34.58	33.26	34.16	184,141	+0.98(+2.94%)
Jan 17, 2024	33.51	33.56	32.08	33.18	207,192	-0.38(-1.13%)
Jan 16, 2024	32.36	33.89	32.36	33.56	260,639	+1.49(+4.66%)
Jan 12, 2024	32.00	32.25	31.80	32.07	112,724	-0.12(-0.37%)
Jan 11, 2024	32.34	32.62	31.09	32.19	284,384	+0.46(+1.44%)
Jan 10, 2024	31.17	31.99	31.03	31.73	250,054	+1.01(+3.27%)
Jan 09, 2024	30.08	31.75	29.60	30.72	265,000	+0.73(+2.42%)
Jan 08, 2024	27.71	30.00	27.67	30.00	342,042	+2.66(+9.73%)
Jan 05, 2024	26.78	27.68	26.75	27.34	161,624	+0.92(+3.47%)
Jan 04, 2024	26.27	26.82	26.07	26.42	58,868	+0.31(+1.20%)
Jan 03, 2024	25.94	26.54	25.90	26.11	122,353	-0.53(-2.00%)
Jan 02, 2024	27.50	27.50	26.14	26.64	96,415	-1.12(-4.02%)
Dec 29, 2023	27.98	28.13	27.13	27.76	101,092	+0.00(+0.00%)
Dec 28, 2023	27.88	28.04	27.69	27.76	118,451	+0.08(+0.31%)
Dec 27, 2023	27.79	27.84	27.39	27.67	83,083	+0.08(+0.31%)
Dec 26, 2023	27.34	27.84	27.34	27.59	44,985	+0.42(+1.54%)
Dec 22, 2023	27.54	27.63	26.90	27.17	77,944	-0.20(-0.73%)
Dec 21, 2023	27.23	27.42	26.89	27.37	67,107	+0.72(+2.72%)
Dec 20, 2023	27.89	28.19	26.61	26.64	146,599	-1.23(-4.41%)
Dec 19, 2023	27.75	27.89	27.30	27.87	286,433	-0.44(-1.57%)
Dec 18, 2023	27.68	28.58	27.57	28.32	193,045	+0.97(+3.55%)
Dec 15, 2023	26.82	27.74	26.67	27.35	190,334	+0.53(+1.97%)
Dec 14, 2023	26.94	27.02	26.10	26.82	150,254	+0.14(+0.54%)
Dec 13, 2023	26.28	27.04	26.28	26.67	200,928	+0.37(+1.39%)
Dec 12, 2023	25.03	26.31	24.97	26.31	82,855	+0.86(+3.38%)
Dec 11, 2023	26.21	26.21	24.81	25.45	144,197	-0.77(-2.94%)
Dec 08, 2023	25.44	26.39	25.40	26.22	218,017	+0.74(+2.91%)
Dec 07, 2023	24.77	25.50	24.69	25.48	95,788	+0.86(+3.50%)
Dec 06, 2023	26.06	26.13	24.54	24.62	173,248	-0.86(-3.38%)
Dec 05, 2023	24.55	25.48	24.44	25.48	194,902	+0.88(+3.58%)
Dec 04, 2023	25.02	25.07	24.22	24.60	276,817	-1.05(-4.09%)
Dec 01, 2023	25.35	26.00	25.16	25.65	100,942	-0.06(-0.24%)
Nov 30, 2023	26.74	26.74	25.44	25.71	108,943	-1.09(-4.05%)
Nov 29, 2023	27.05	27.34	26.64	26.79	140,970	+0.26(+0.97%)
Nov 28, 2023	26.88	26.99	26.26	26.54	100,496	-0.38(-1.40%)
Nov 27, 2023	26.58	27.16	26.50	26.91	136,877	+0.40(+1.49%)
Nov 24, 2023	27.09	27.46	26.52	26.52	131,464	-0.80(-2.93%)
Nov 22, 2023	28.34	28.72	26.53	27.32	600,106	-1.10(-3.87%)
Nov 21, 2023	28.59	28.87	27.80	28.42	317,996	-0.42(-1.44%)
Nov 20, 2023	27.94	28.94	27.78	28.83	294,177	+0.95(+3.41%)
Nov 17, 2023	28.00	28.16	27.65	27.88	102,374	-0.14(-0.49%)
Nov 16, 2023	27.33	28.05	27.11	28.02	125,272	+0.49(+1.78%)
Nov 15, 2023	28.48	28.48	26.95	27.53	201,646	-0.65(-2.29%)
Nov 14, 2023	28.26	28.35	27.71	28.18	165,798	+0.83(+3.03%)
Nov 13, 2023	27.06	27.74	26.91	27.35	182,954	+0.23(+0.84%)
Nov 10, 2023	26.36	27.17	26.23	27.12	95,962	+1.17(+4.50%)
Nov 09, 2023	26.37	27.02	25.78	25.95	98,130	+0.32(+1.24%)
Nov 08, 2023	25.22	25.87	25.20	25.64	61,901	+0.49(+1.97%)
Nov 07, 2023	24.94	25.33	24.54	25.14	58,113	+0.17(+0.67%)
Nov 06, 2023	24.59	25.10	24.34	24.97	122,670	+0.60(+2.48%)
Nov 03, 2023	23.61	24.65	23.49	24.37	117,485	+1.18(+5.08%)
Nov 02, 2023	23.12	23.50	22.75	23.19	77,842	+0.90(+4.04%)
Nov 01, 2023	21.36	22.31	21.31	22.29	66,329	+1.20(+5.68%)
Oct 31, 2023	20.78	21.13	19.97	21.09	95,739	-0.31(-1.43%)
Oct 30, 2023	21.32	21.85	20.86	21.40	46,307	+0.50(+2.41%)
Oct 27, 2023	21.12	21.28	20.55	20.90	46,042	+0.22(+1.05%)
Oct 26, 2023	22.16	22.28	20.44	20.68	108,689	-1.24(-5.64%)
Oct 25, 2023	23.25	23.25	21.76	21.92	58,344	-1.52(-6.50%)
Oct 24, 2023	22.98	23.45	22.65	23.44	35,083	+0.58(+2.52%)
Oct 23, 2023	21.64	23.07	21.36	22.86	58,237	+1.22(+5.66%)
Oct 20, 2023	22.05	22.47	21.41	21.64	46,131	-0.58(-2.63%)
Oct 19, 2023	22.82	23.09	22.07	22.22	58,044	-0.06(-0.25%)
Oct 18, 2023	22.72	23.12	21.99	22.28	87,133	-1.45(-6.10%)
Oct 17, 2023	23.82	24.40	22.56	23.73	107,826	-1.85(-7.22%)
Oct 16, 2023	24.74	25.61	24.76	25.57	60,910	+0.63(+2.55%)
Oct 13, 2023	26.15	26.15	24.87	24.94	39,718	-1.31(-4.99%)
Oct 12, 2023	26.16	26.78	25.82	26.25	55,541	+0.13(+0.48%)
Oct 11, 2023	25.72	26.12	25.53	26.12	38,062	+0.80(+3.17%)
Oct 10, 2023	24.96	25.65	24.86	25.32	20,599	+0.42(+1.67%)
Oct 09, 2023	24.61	25.16	24.23	24.90	30,915	-0.39(-1.54%)
Oct 06, 2023	24.03	25.29	23.93	25.29	39,963	+0.87(+3.57%)
Oct 05, 2023	23.85	24.56	23.80	24.42	11,139	+0.49(+2.06%)
Oct 04, 2023	23.69	23.94	23.46	23.93	37,783	+0.42(+1.79%)
Oct 03, 2023	24.57	24.79	23.34	23.51	22,612	-0.98(-4.00%)
Oct 02, 2023	23.88	24.81	23.88	24.49	19,607	+0.99(+4.21%)
Sep 29, 2023	23.73	23.96	23.33	23.50	31,882	+0.31(+1.34%)
Sep 28, 2023	22.69	23.38	22.67	23.19	30,719	+0.52(+2.30%)
Sep 27, 2023	22.56	22.89	22.03	22.67	13,984	+0.45(+2.03%)
Sep 26, 2023	22.32	22.90	22.18	22.22	30,942	-0.26(-1.16%)
Sep 25, 2023	21.73	22.48	22.19	22.48	24,419	+0.43(+1.96%)
Sep 22, 2023	22.00	22.39	21.76	22.04	74,786	+0.45(+2.08%)
Sep 21, 2023	21.96	22.26	21.60	21.60	32,795	-0.99(-4.37%)
Sep 20, 2023	23.53	23.85	22.58	22.58	24,296	-1.02(-4.33%)
Sep 19, 2023	23.63	23.70	23.20	23.60	44,846	-0.34(-1.42%)
Sep 18, 2023	22.98	24.16	22.76	23.94	34,449	+0.03(+0.11%)
Sep 15, 2023	25.34	25.34	23.92	23.92	19,178	-1.42(-5.61%)
Sep 14, 2023	25.66	25.66	25.03	25.34	11,941	+0.10(+0.38%)