Nasdaq · NVDD · ETF
Direxion Daily NVDA Bear 1X ETF (NVDD) ETF price history
Every Nasdaq trading session of Direxion Daily NVDA Bear 1X ETF from Sep 13, 2023 to Sep 28, 2026: 763 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NVDD adjusted close, 2023 to 2026
- $250.62
- All time high, 2023
- $42.42
- 52 week high, $28.14 low
- 763
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
NVDD key facts
- Direxion Daily NVDA Bear 1X ETF (NVDD) closed at $28.68 on Sep 28, 2026 on Nasdaq.
- NVDD's all time high close is $250.62, set on Oct 26, 2023; its all time low close is $28.68 on Sep 28, 2026.
- NVDD's 52 week range is $28.14 to $42.42.
- NVDD returned -28.4% over the year to Sep 28, 2026.
- Since Sep 13, 2023 NVDD returned -87%, -49.1% a year compounded.
- NVDD's deepest drawdown was -88.6% from Oct 26, 2023 to Sep 28, 2026.
- DataCedar holds 763 daily sessions of NVDD history from Sep 13, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NVDD price chart, 2023 to 2026
NVDD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -19.2% |
| 6 months | -31.0% |
| Year to date | -23.6% |
| 1 year | -28.4% |
| 3 years | -87.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 13, 2023 | -87.2% |
| Compound annual growth, 3.0 years | -49.1% |
NVDD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $250.62 on Oct 26, 2023
- All time low close
- $28.68 on Sep 28, 2026
- 52 week high
- $42.42 on Mar 30, 2026
- 52 week low
- $28.14 on Sep 28, 2026
- Deepest drawdown
- -88.6% from Oct 26, 2023 to Sep 28, 2026, not yet recovered
- Best single session
- +16.6% on Jan 27, 2025
- Worst single session
- -18.3% on Apr 9, 2025
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, -39%
- Worst calendar year
- 2024, -70%
NVDD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 13, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.13 | $42.42 | $28.14 | $28.68 | -24.1% | 33.7M | 185 |
| 2025 | $60.90 | $86.29 | $33.40 | $37.79 | -38.7% | 319.1M | 250 |
| 2024 | $205.81 | $212.69 | $54.14 | $61.66 | -69.7% | 56.2M | 252 |
| 2023 | $223.88 | $255.69 | $199.58 | $203.79 | n/a | 132.6K | 76 |
NVDD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.68 | -5.2% |
| August 2026 | $30.24 | -10.1% |
| July 2026 | $33.65 | -1.0% |
| June 2026 | $34.01 | +4.4% |
| May 2026 | $32.56 | -6.0% |
| April 2026 | $34.65 | -13.2% |
| March 2026 | $39.90 | +1.1% |
| February 2026 | $39.46 | +7.0% |
| January 2026 | $36.87 | -2.4% |
| December 2025 | $37.79 | -5.2% |
| November 2025 | $39.84 | +13.5% |
| October 2025 | $35.10 | -8.2% |
About the NVDD data
Daily bars. 763 sessions from Sep 13, 2023 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NVDD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NVDD share price history
