5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
+842.75%
YEAR-TO-DATE PERFORMANCE
+0.05%
1 YEAR PERFORMANCE
+504.25%
Direxion Daily NVDA Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $40.55 | $38.37 (-5.38%) | $40.92 | $37.98 | 429.60 K | $27.18 M |
| 02/05/2026 | $40.90 | $41.56 (1.61%) | $41.76 | $40.46 | 218.70 K | $29.44 M |
| 02/04/2026 | $39.87 | $40.99 (2.81%) | $41.52 | $39.87 | 483.60 K | $29.04 M |
| 02/03/2026 | $38.49 | $39.68 (3.09%) | $40.51 | $38.46 | 268.90 K | $28.11 M |
| 02/02/2026 | $38.27 | $38.57 (0.78%) | $38.70 | $37.68 | 265.40 K | $27.33 M |
| 01/30/2026 | $37.50 | $37.42 (-0.21%) | $37.73 | $36.83 | 471.40 K | $26.51 M |
| 01/29/2026 | $37.43 | $37.19 (-0.64%) | $38.42 | $37.02 | 192.40 K | $26.35 M |
| 01/28/2026 | $37.43 | $37.39 (-0.11%) | $37.68 | $37.22 | 290.50 K | $26.49 M |
| 01/27/2026 | $38.22 | $37.97 (-0.65%) | $38.54 | $37.67 | 135.58 K | $26.90 M |
| 01/26/2026 | $38.24 | $38.39 (0.39%) | $38.48 | $37.87 | 269.20 K | $27.20 M |
| 01/23/2026 | $38.16 | $38.12 (-0.1%) | $38.29 | $37.78 | 149.20 K | $27.01 M |
| 01/22/2026 | $38.74 | $38.72 (-0.05%) | $38.89 | $38.43 | 207.20 K | $27.43 M |
| 01/21/2026 | $40.04 | $38.99 (-2.62%) | $40.11 | $38.57 | 301.70 K | $27.62 M |
| 01/20/2026 | $39.42 | $40.18 (1.93%) | $40.28 | $39.32 | 291.30 K | $28.47 M |
| 01/16/2026 | $37.94 | $38.50 (1.48%) | $38.51 | $37.66 | 158.80 K | $27.28 M |
| 01/15/2026 | $38.45 | $38.29 (-0.42%) | $38.45 | $37.76 | 465.90 K | $27.13 M |
| 01/14/2026 | $38.88 | $39.12 (0.62%) | $39.59 | $38.88 | 463.90 K | $27.72 M |
| 01/13/2026 | $38.77 | $38.56 (-0.54%) | $39.05 | $38.10 | 241.90 K | $27.32 M |
| 01/12/2026 | $39.11 | $38.73 (-0.97%) | $39.11 | $38.29 | 247.10 K | $27.44 M |
| 01/09/2026 | $38.69 | $38.76 (0.18%) | $38.99 | $38.45 | 201.60 K | $27.46 M |
| 01/08/2026 | $37.90 | $38.68 (2.06%) | $38.94 | $37.85 | 251.60 K | $27.40 M |
| 01/07/2026 | $38.00 | $37.89 (-0.29%) | $38.37 | $37.41 | 272.50 K | $26.84 M |
| 01/06/2026 | $37.58 | $38.22 (1.7%) | $38.31 | $37.25 | 364.00 K | $27.08 M |
| 01/05/2026 | $37.33 | $38.05 (1.93%) | $38.44 | $36.99 | 285.40 K | $26.96 M |
| 01/02/2026 | $37.69 | $37.92 (0.61%) | $38.01 | $37.06 | 288.70 K | $26.87 M |
| 12/31/2025 | $37.73 | $38.35 (1.64%) | $38.35 | $37.54 | 275.90 K | $27.17 M |
| 12/30/2025 | $38.02 | $38.12 (0.26%) | $38.25 | $37.87 | 207.40 K | $27.01 M |
| 12/29/2025 | $38.06 | $37.99 (-0.18%) | $38.40 | $37.88 | 307.90 K | $26.92 M |
| 12/26/2025 | $37.66 | $37.52 (-0.37%) | $37.69 | $37.09 | 201.90 K | $26.58 M |
| 12/24/2025 | $38.05 | $37.86 (-0.5%) | $38.27 | $37.86 | 149.80 K | $26.82 M |
| 12/23/2025 | $39.08 | $37.73 (-3.45%) | $39.09 | $37.72 | 353.10 K | $26.73 M |
| 12/22/2025 | $39.19 | $39.26 (0.18%) | $39.53 | $39.16 | 199.60 K | $27.82 M |
| 12/19/2025 | $40.88 | $39.83 (-2.57%) | $40.93 | $39.83 | 313.20 K | $28.22 M |
| 12/18/2025 | $41.38 | $41.41 (0.07%) | $41.96 | $40.98 | 236.10 K | $29.34 M |
| 12/17/2025 | $41.06 | $42.22 (2.83%) | $42.35 | $41.06 | 598.50 K | $29.91 M |
| 12/16/2025 | $41.08 | $40.70 (-0.93%) | $41.30 | $40.57 | 297.90 K | $28.84 M |
| 12/15/2025 | $40.63 | $40.98 (0.86%) | $41.20 | $40.50 | 166.20 K | $29.03 M |
| 12/12/2025 | $39.95 | $41.26 (3.28%) | $41.37 | $39.57 | 911.52 K | $29.23 M |
| 12/11/2025 | $40.08 | $39.95 (-0.32%) | $40.85 | $39.88 | 359.30 K | $28.30 M |
| 12/10/2025 | $39.15 | $39.34 (0.49%) | $39.68 | $38.97 | 360.30 K | $27.87 M |
| 12/09/2025 | $38.93 | $39.07 (0.36%) | $39.40 | $38.91 | 241.50 K | $27.68 M |
| 12/08/2025 | $39.58 | $38.91 (-1.69%) | $39.62 | $38.41 | 673.70 K | $27.57 M |
| 12/05/2025 | $39.29 | $39.61 (0.81%) | $39.91 | $39.14 | 357.60 K | $28.06 M |
| 12/04/2025 | $39.76 | $39.35 (-1.03%) | $40.08 | $39.12 | 333.20 K | $27.88 M |
| 12/03/2025 | $39.87 | $40.20 (0.83%) | $40.29 | $39.60 | 433.80 K | $28.48 M |
| 12/02/2025 | $39.74 | $39.82 (0.2%) | $40.11 | $38.87 | 622.22 K | $28.21 M |
| 12/01/2025 | $41.30 | $40.13 (-2.83%) | $41.54 | $40.06 | 303.90 K | $28.43 M |
| 11/28/2025 | $40.36 | $40.79 (1.07%) | $40.88 | $40.28 | 324.20 K | $28.90 M |
| 11/26/2025 | $39.71 | $40.03 (0.81%) | $40.48 | $39.43 | 831.40 K | $28.36 M |
| 11/25/2025 | $41.19 | $40.56 (-1.53%) | $42.36 | $40.50 | 954.20 K | $28.74 M |
| 11/24/2025 | $40.24 | $39.56 (-1.69%) | $40.90 | $39.35 | 750.00 K | $28.03 M |
| 11/21/2025 | $39.83 | $40.35 (1.31%) | $41.65 | $39.10 | 1.74 M | $28.59 M |
| 11/20/2025 | $36.76 | $39.84 (8.38%) | $40.09 | $36.75 | 1.41 M | $28.23 M |
| 11/19/2025 | $39.09 | $38.66 (-1.1%) | $39.50 | $38.42 | 841.30 K | $27.39 M |
| 11/18/2025 | $39.46 | $39.84 (0.96%) | $40.16 | $39.15 | 655.50 K | $28.23 M |
| 11/17/2025 | $38.87 | $38.73 (-0.36%) | $39.18 | $38.26 | 427.50 K | $27.44 M |
| 11/14/2025 | $39.52 | $38.04 (-3.74%) | $39.97 | $37.85 | 464.80 K | $26.95 M |
| 11/13/2025 | $37.84 | $38.66 (2.17%) | $39.23 | $37.80 | 515.00 K | $27.39 M |
| 11/12/2025 | $36.93 | $37.33 (1.08%) | $37.83 | $36.93 | 365.50 K | $26.45 M |
| 11/11/2025 | $37.08 | $37.42 (0.92%) | $37.76 | $37.06 | 430.40 K | $26.51 M |
| 11/10/2025 | $37.15 | $36.37 (-2.1%) | $37.42 | $36.18 | 652.40 K | $25.77 M |
| 11/07/2025 | $39.29 | $38.57 (-1.83%) | $40.47 | $38.56 | 836.30 K | $27.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
