NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily Nvda Bull 2X Shares (NVDU)
114.93
-10.74
(-8.55%)
At close: October 30 at 4:00:00 PM EDT
115.39
+0.46
(+0.40%)
After hours: October 30 at 4:32:54 PM EDT
Trade NVDU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
119.58
120.01
110.52
114.93
114.93
265,600
Oct 29, 2026
126.35
127.70
123.62
125.67
125.67
135,200
Oct 28, 2026
132.70
132.80
126.67
127.80
127.80
224,000
Oct 27, 2026
131.20
132.20
128.00
130.74
130.74
129,900
Oct 26, 2026
124.92
130.51
124.79
128.59
128.59
171,300
Oct 23, 2026
122.85
125.89
122.00
122.66
122.66
106,600
Oct 22, 2026
129.93
132.00
123.06
124.32
124.32
268,700
Oct 21, 2026
134.70
136.45
131.54
136.06
136.06
156,700
Oct 20, 2026
129.47
131.92
125.30
129.83
129.83
93,600
Oct 19, 2026
131.27
133.37
127.99
130.66
130.66
173,200
Oct 16, 2026
129.94
132.22
126.29
127.06
127.06
209,400
Oct 15, 2026
128.35
132.31
125.49
130.89
130.89
313,500
Oct 14, 2026
141.28
141.87
133.94
136.05
136.05
250,200
Oct 13, 2026
139.64
145.17
138.32
145.11
145.11
209,900
Oct 12, 2026
145.06
145.46
140.79
142.55
142.55
166,800
Oct 9, 2026
151.76
152.00
146.00
146.32
146.32
165,200
Oct 8, 2026
153.54
156.32
146.88
147.82
147.82
247,700
Oct 7, 2026
157.15
159.00
155.67
156.94
156.94
174,900
Oct 6, 2026
163.27
164.90
159.21
159.26
159.26
201,400
Oct 5, 2026
155.70
160.46
154.00
159.37
159.37
247,400
Oct 2, 2026
155.40
157.50
152.36
152.61
152.61
350,300
Oct 1, 2026
147.30
150.57
145.50
149.04
149.04
297,900
Sep 30, 2026
146.32
150.72
145.67
145.70
145.70
230,400
Sep 29, 2026
149.17
151.44
144.04
144.35
144.35
256,800
Sep 28, 2026
147.39
151.63
145.47
146.13
146.13
408,800
Sep 25, 2026
141.62
144.00
139.44
141.71
141.71
160,900
Sep 24, 2026
138.15
141.43
136.74
141.06
141.06
131,900
Sep 23, 2026
145.20
146.54
140.46
142.17
142.17
176,700
Sep 22, 2026
0.698
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
144.09
148.00
143.74
146.50
146.50
248,300
Sep 21, 2026
140.17
146.81
138.73
145.50
144.80
250,000
Sep 18, 2026
135.29
139.51
134.16
138.65
137.98
179,900
Sep 17, 2026
134.54
136.30
133.25
135.64
134.99
138,200
Sep 16, 2026
129.32
132.41
127.44
129.14
128.52
275,700
Sep 15, 2026
128.25
129.09
126.00
127.09
126.48
155,200
Sep 14, 2026
125.78
127.90
123.26
125.74
125.14
335,000
Sep 11, 2026
137.55
139.20
134.68
134.68
134.03
238,700
Sep 10, 2026
137.68
137.85
133.52
134.77
134.12
302,300
Sep 9, 2026
143.21
144.45
141.07
141.27
140.60
159,100
Sep 8, 2026
153.51
154.24
142.74
144.11
143.42
317,500
Sep 4, 2026
150.50
155.73
149.12
149.87
149.15
328,000
Sep 3, 2026
144.41
150.18
143.43
147.58
146.87
356,400
Sep 2, 2026
135.74
146.91
135.50
142.67
141.99
436,400
Sep 1, 2026
133.12
137.72
131.03
134.12
133.48
254,600
Aug 31, 2026
136.00
138.91
132.68
138.53
137.87
251,200
Aug 28, 2026
147.10
149.43
133.42
134.37
133.73
750,600
Aug 27, 2026
141.91
150.90
139.56
147.58
146.87
1,200,500
Aug 26, 2026
129.26
130.55
125.60
126.47
125.86
614,600
Aug 25, 2026
127.60
132.17
126.79
130.17
129.55
286,300
Aug 24, 2026
133.08
133.08
123.50
124.78
124.18
405,500
Aug 21, 2026
137.00
137.17
132.28
132.60
131.96
178,200
Aug 20, 2026
137.64
138.77
134.00
135.28
134.63
123,900
Aug 19, 2026
141.37
142.79
135.28
136.42
135.77
231,700
Aug 18, 2026
140.02
141.08
137.59
139.13
138.46
264,700
Aug 17, 2026
147.09
149.56
145.72
145.90
145.20
209,100
Aug 14, 2026
148.38
149.00
145.42
146.22
145.52
213,300
Aug 13, 2026
146.27
148.75
144.29
146.48
145.78
213,800
Aug 12, 2026
140.07
146.05
140.00
144.95
144.25
381,300
Aug 11, 2026
142.12
142.22
135.14
136.42
135.77
228,000
Aug 10, 2026
144.01
145.01
135.76
136.75
136.09
277,000
Aug 7, 2026
141.99
146.00
141.07
145.01
144.31
225,500
Aug 6, 2026
142.07
144.59
136.59
138.85
138.18
359,400
Aug 5, 2026
136.23
142.75
135.61
139.27
138.60
544,100
Aug 4, 2026
129.54
131.54
126.95
130.07
129.45
364,500
Aug 3, 2026
113.56
126.30
112.60
123.85
123.26
294,000
Jul 31, 2026
113.95
118.50
110.80
117.20
116.64
333,500
Jul 30, 2026
108.88
113.04
107.00
110.80
110.27
282,700
Jul 29, 2026
111.65
113.01
105.22
105.35
104.84
361,100
Jul 28, 2026
110.99
115.04
108.47
113.14
112.60
313,700
Jul 27, 2026
126.88
127.08
111.42
112.81
112.27
406,200
Jul 24, 2026
126.18
131.36
122.87
125.22
124.62
258,300
Jul 23, 2026
128.33
130.05
124.28
127.49
126.88
268,600
Jul 22, 2026
124.15
134.57
123.59
131.84
131.21
367,300
Jul 21, 2026
126.69
127.80
122.22
126.01
125.41
343,200
Jul 20, 2026
123.63
126.50
120.22
121.39
120.81
339,200
Jul 17, 2026
121.00
125.39
115.00
120.51
119.93
453,100
Jul 16, 2026
129.83
131.01
124.52
126.33
125.72
359,200
Jul 15, 2026
132.52
134.24
125.00
132.82
132.18
488,300
Jul 14, 2026
127.78
132.77
122.70
132.10
131.47
429,700
Jul 13, 2026
129.59
130.90
122.00
122.03
121.44
348,000
Jul 10, 2026
120.95
131.53
120.95
131.53
130.90
508,700
Jul 9, 2026
123.68
123.92
117.20
121.73
121.15
526,700
Jul 8, 2026
113.53
124.58
113.32
123.46
122.87
533,900
Jul 7, 2026
109.35
116.56
108.39
114.90
114.35
434,600
Jul 6, 2026
112.00
115.74
111.68
113.57
113.03
248,500
Jul 2, 2026
115.49
118.62
109.83
112.36
111.82
268,400
Jul 1, 2026
114.11
118.66
111.17
115.93
115.37
310,500
Jun 30, 2026
115.69
119.68
113.50
118.53
117.96
335,300
Jun 29, 2026
111.80
114.43
107.26
113.02
112.48
217,900
Jun 26, 2026
110.82
113.88
108.88
109.38
108.86
254,800
Jun 25, 2026
119.30
120.03
110.00
114.41
113.86
415,400
Jun 24, 2026
119.00
121.09
115.45
118.20
117.63
301,300
Jun 23, 2026
0.694
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
121.97
123.84
119.46
119.53
118.96
343,700
Jun 22, 2026
134.37
137.60
129.91
130.93
129.61
436,800
Jun 18, 2026
129.00
134.37
128.66
133.24
131.90
396,000
Jun 17, 2026
130.71
131.68
124.79
126.38
125.11
300,800
Jun 16, 2026
134.51
134.75
129.64
129.64
128.33
320,500
Jun 15, 2026
131.85
136.58
131.20
136.36
134.99
440,500
Jun 12, 2026
126.60
129.64
125.23
127.35
126.07
303,700
Jun 11, 2026
123.14
127.99
120.64
126.58
125.31
428,300
Jun 10, 2026
126.83
130.22
121.05
121.50
120.28
439,300
Jun 9, 2026
134.52
135.57
120.26
131.40
130.08
589,000
Jun 8, 2026
133.81
134.18
129.04
132.06
130.73
356,800
Jun 5, 2026
140.10
140.45
126.80
128.57
127.27
606,300
Jun 4, 2026
139.46
149.81
135.93
146.00
144.53
543,000
Jun 3, 2026
150.27
151.08
140.34
140.43
139.02
787,200
Jun 2, 2026
157.99
164.31
149.45
151.49
149.96
727,000
Jun 1, 2026
142.85
154.29
142.51
153.75
152.20
903,700
May 29, 2026
140.81
145.34
136.79
136.80
135.42
550,300
May 28, 2026
136.73
142.41
136.73
140.85
139.43
390,400
May 27, 2026
140.95
140.95
133.68
138.93
137.53
679,700
May 26, 2026
144.20
146.11
138.00
141.92
140.49
706,500
May 22, 2026
150.00
150.00
141.79
142.38
140.95
778,100
May 21, 2026
151.30
159.00
146.00
148.10
146.61
777,400
May 20, 2026
153.10
157.01
149.79
153.47
151.92
873,300
May 19, 2026
148.92
155.33
146.37
150.03
148.52
512,200
May 18, 2026
162.10
162.80
147.00
152.43
150.89
738,600
May 15, 2026
162.98
165.50
155.00
156.73
155.15
698,500
May 14, 2026
163.21
172.89
163.00
171.93
170.20
827,400
May 13, 2026
157.02
160.76
152.33
157.85
156.26
586,300
May 12, 2026
148.16
155.09
143.26
151.30
149.78
586,700
May 11, 2026
142.11
153.12
141.86
149.20
147.70
620,700
May 8, 2026
140.75
147.15
140.75
143.67
142.22
558,400
May 7, 2026
135.07
142.30
132.50
138.80
137.40
693,100
May 6, 2026
124.29
134.72
123.21
133.97
132.62
799,300
May 5, 2026
123.66
124.87
119.90
120.39
119.18
385,500
May 4, 2026
124.00
126.67
118.34
123.04
121.80
489,700
May 1, 2026
126.17
128.25
121.34
122.89
121.65
473,200
Apr 30, 2026
137.78
138.01
123.33
124.52
123.27
743,100
Apr 29, 2026
141.50
141.80
134.89
137.03
135.65
481,800
Apr 28, 2026
137.23
144.36
135.81
142.52
141.09
742,500
Apr 27, 2026
137.97
147.16
134.72
147.10
145.62
805,300
Apr 24, 2026
126.11
139.40
125.54
136.02
134.65
759,900
Apr 23, 2026
128.98
130.70
122.55
125.28
124.02
489,600
Apr 22, 2026
127.33
129.03
125.32
128.82
127.52
421,200
Apr 21, 2026
129.06
129.45
124.74
125.72
124.45
322,400
Apr 20, 2026
126.31
128.75
123.29
128.57
127.28
404,700
Apr 17, 2026
125.86
128.15
125.19
127.97
126.68
424,900
Apr 16, 2026
123.11
125.87
121.09
124.01
122.76
415,200
Apr 15, 2026
121.96
126.67
121.02
124.57
123.32
517,200
Apr 14, 2026
115.07
121.80
115.07
121.79
120.56
563,500
Apr 13, 2026
109.34
113.58
109.03
113.07
111.93
392,900
Apr 10, 2026
107.55
114.12
107.55
112.40
111.27
401,500
Apr 9, 2026
104.57
107.24
103.43
106.93
105.85
281,400
Apr 8, 2026
107.70
108.60
103.04
104.93
103.87
473,200
Apr 7, 2026
98.11
100.64
95.56
100.63
99.62
427,700
Apr 6, 2026
99.70
100.08
98.00
99.93
98.93
208,400
Apr 2, 2026
93.95
99.88
93.21
99.75
98.75
494,400
Apr 1, 2026
98.49
99.87
97.09
98.08
97.09
504,300
Mar 31, 2026
88.92
96.82
88.80
96.40
95.43
446,600
Mar 30, 2026
90.76
91.38
86.02
86.98
86.10
333,600
Mar 27, 2026
92.13
93.29
88.99
89.33
88.43
586,400
Mar 26, 2026
99.55
99.56
93.59
93.74
92.80
502,500
Mar 25, 2026
100.40
105.00
100.23
102.11
101.08
297,400
Mar 24, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
97.72
99.40
96.91
98.50
97.51
236,100
Mar 23, 2026
101.14
102.33
98.43
99.18
97.66
414,800
Mar 20, 2026
102.29
102.40
95.12
96.57
95.09
609,200
Mar 19, 2026
102.00
104.66
99.77
102.97
101.39
550,300
Mar 18, 2026
107.61
108.66
105.07
105.14
103.53
395,300
Mar 17, 2026
110.56
111.00
106.70
106.93
105.29
416,000
Mar 16, 2026
108.30
115.01
106.53
108.53
106.87
746,900
Mar 13, 2026
110.53
112.00
104.77
105.06
103.45
330,600
Mar 12, 2026
109.52
110.83
106.81
108.53
106.87
230,600
Mar 11, 2026
111.96
114.00
110.44
112.11
110.39
260,700
Mar 10, 2026
107.96
112.58
107.55
110.60
108.91
542,900
Mar 9, 2026
101.65
108.45
100.00
108.02
106.37
543,400
Mar 6, 2026
104.91
108.45
101.48
102.42
100.85
521,100
Mar 5, 2026
106.67
110.10
103.00
109.17
107.50
476,600
Mar 4, 2026
105.81
110.89
105.50
108.88
107.21
392,600
Mar 3, 2026
103.80
106.50
101.84
105.50
103.88
460,900
Mar 2, 2026
99.63
109.54
99.50
108.41
106.75
628,900
Feb 27, 2026
107.21
108.88
101.52
102.37
100.80
867,800
Feb 26, 2026
123.99
123.99
111.03
111.86
110.15
1,027,800
Feb 25, 2026
124.07
128.05
123.20
125.92
123.99
1,123,600
Feb 24, 2026
120.22
123.13
115.26
122.00
120.13
538,400
Feb 23, 2026
120.21
123.40
118.04
120.59
118.74
395,700
Feb 20, 2026
114.33
118.88
113.71
118.32
116.51
432,500
Feb 19, 2026
115.02
116.65
113.40
116.12
114.34
233,700
Feb 18, 2026
117.17
119.10
114.87
115.96
114.18
425,900
Feb 17, 2026
109.06
115.04
105.70
112.53
110.81
366,300
Feb 13, 2026
115.55
115.69
108.65
110.15
108.46
368,100
Feb 12, 2026
122.72
123.50
114.80
115.12
113.36
381,100
Feb 11, 2026
122.10
123.09
117.67
118.96
117.14
325,300
Feb 10, 2026
121.08
122.00
116.91
117.27
115.47
276,400
Feb 9, 2026
111.99
123.63
111.99
118.89
117.07
535,500
Feb 6, 2026
103.44
115.30
101.44
113.46
111.72
616,900
Feb 5, 2026
101.67
103.83
97.39
98.50
96.99
480,100
Feb 4, 2026
107.33
107.33
98.29
101.04
99.49
494,400
Feb 3, 2026
115.48
115.59
103.32
108.41
106.75
1,109,300
Feb 2, 2026
116.72
120.82
114.00
114.94
113.18
472,000
Jan 30, 2026
122.04
126.27
119.89
122.07
120.20
482,000
Jan 29, 2026
122.39
125.09
115.66
123.58
121.69
615,100
Jan 28, 2026
122.39
123.60
120.59
122.53
120.65
438,300
Jan 27, 2026
117.25
120.67
115.47
118.88
117.06
316,300
Jan 26, 2026
117.15
119.67
115.76
116.18
114.40
353,800
Jan 23, 2026
117.72
120.15
117.03
117.79
115.99
397,200
Jan 22, 2026
114.46
116.08
113.40
114.36
112.61
259,700
Jan 21, 2026
107.15
115.09
106.94
112.61
110.89
482,400
Jan 20, 2026
111.16
111.84
106.00
106.71
105.08
658,400
Jan 16, 2026
119.97
121.95
116.52
116.77
114.98
322,400
Jan 15, 2026
117.40
121.07
117.00
117.94
116.13
687,400
Jan 14, 2026
114.47
114.60
110.32
113.27
111.54
396,700
Jan 13, 2026
115.35
119.27
113.50
116.39
114.61
360,000
Jan 12, 2026
113.33
118.01
113.20
115.40
113.63
337,400
Jan 9, 2026
115.62
117.10
113.84
115.29
113.52
305,200
Jan 8, 2026
120.75
121.12
113.93
115.71
113.94
479,800
Jan 7, 2026
120.07
123.57
117.51
120.97
119.12
341,100
Jan 6, 2026
122.67
124.80
118.13
118.54
116.72
565,500
Jan 5, 2026
124.26
126.69
117.27
119.66
117.83
712,500
Jan 2, 2026
121.93
125.90
120.00
120.54
118.69
458,500
Dec 31, 2025
121.59
122.96
117.68
117.72
115.92
283,600
Dec 30, 2025
120.04
121.05
118.50
119.14
117.32
273,000
Dec 29, 2025
119.54
120.86
117.24
120.04
118.20
328,700
Dec 26, 2025
122.23
125.86
122.09
123.11
121.22
473,100
Dec 24, 2025
119.81
120.95
118.22
120.70
118.85
249,300
Dec 23, 2025
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
113.79
121.63
113.69
121.61
119.74
604,800
Dec 22, 2025
115.63
116.00
113.81
115.40
112.92
407,800
Dec 19, 2025
106.77
112.19
106.69
112.08
109.68
590,700
Dec 18, 2025
104.57
106.33
101.62
103.88
101.65
433,900
Dec 17, 2025
106.67
106.67
99.65
100.27
98.12
738,300
Dec 16, 2025
106.66
109.21
105.33
108.51
106.18
307,500
Dec 15, 2025
108.89
109.49
105.38
106.98
104.68
362,200
Dec 12, 2025
112.89
115.20
105.11
105.58
103.31
709,100
Dec 11, 2025
112.17
113.41
107.63
113.04
110.61
959,700
Dec 10, 2025
4.439
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
118.00
118.87
114.36
116.65
114.15
595,400
Dec 9, 2025
123.39
123.56
120.58
122.64
115.66
580,500
Dec 8, 2025
119.75
126.50
119.60
123.57
116.54
678,200
Dec 5, 2025
121.35
122.33
117.50
119.38
112.59
429,200
Dec 4, 2025
118.55
122.24
116.52
120.77
113.90
637,400
Dec 3, 2025
117.86
119.51
115.50
115.98
109.38
582,300
Dec 2, 2025
118.86
123.78
116.66
118.15
111.43
652,800
Dec 1, 2025
109.80
116.96
108.65
116.47
109.85
622,700
Nov 28, 2025
115.48
115.72
112.25
112.79
106.38
525,500
Nov 26, 2025
118.94
120.49
114.80
117.04
110.38
763,100
Nov 25, 2025
110.28
114.57
103.34
114.04
107.55
1,591,300
Nov 24, 2025
116.43
121.51
112.66
120.18
113.34
898,000
Nov 21, 2025
118.64
123.02
107.94
115.75
109.17
1,626,500
Nov 20, 2025
138.74
138.91
117.20
118.40
111.67
1,640,200
Nov 19, 2025
123.99
127.80
121.28
126.30
119.12
1,128,600
Nov 18, 2025
121.66
123.76
117.14
119.47
112.68
941,500
Nov 17, 2025
125.61
129.82
123.45
126.56
119.36
778,200
Nov 14, 2025
121.41
132.57
118.50
131.61
124.12
823,300
Nov 13, 2025
133.00
133.65
122.77
127.06
119.83
757,300
Nov 12, 2025
139.73
139.73
133.17
137.08
129.28
453,400
Nov 11, 2025
138.88
139.12
133.52
136.21
128.46
490,300
Nov 10, 2025
139.20
145.86
137.49
144.55
136.33
892,900
Nov 7, 2025
124.71
129.84
116.93
129.84
122.46
995,400
Nov 6, 2025
141.69
143.19
127.35
129.88
122.49
814,400
Nov 5, 2025
145.21
151.23
139.65
140.00
132.04
552,800
Nov 4, 2025
151.55
153.09
144.09
144.94
136.70
589,100
Nov 3, 2025
159.39
164.28
156.87
157.73
148.76
667,200
Oct 31, 2025
157.19
159.34
150.62
151.16
142.56
453,600
