Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Direxion Nvda D (NVIB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 28.03 28.5219 28.03 28.5219 162
25th Sep 2026 (Fri) 28.03 28.03 27.861 28.0966 213
24th Sep 2026 (Thu) 27.58 27.669 27.44 27.9349 100
23rd Sep 2026 (Wed) 28.00 28.00 28.00 27.9458 330
22nd Sep 2026 (Tue) 28.23 28.23 28.23 28.3963 263
21st Sep 2026 (Mon) 27.54 28.13 27.54 28.13 628
18th Sep 2026 (Fri) 27.15 27.5312 27.15 27.5312 1
17th Sep 2026 (Thu) 27.15 27.229 27.15 27.1999 340
16th Sep 2026 (Wed) 26.50 26.50 26.50 26.4371 192
15th Sep 2026 (Tue) 26.47 26.47 26.267 26.267 11
14th Sep 2026 (Mon) 26.47 26.47 26.47 26.3635 881
11th Sep 2026 (Fri) 27.401 27.401 27.401 27.3696 107
10th Sep 2026 (Thu) 28.209 28.209 27.3569 27.3569 0
9th Sep 2026 (Wed) 28.209 28.209 27.9982 27.9982 1
8th Sep 2026 (Tue) 28.209 28.2254 28.209 28.2254 12
7th Sep 2026 (Mon) 28.209 28.8896 28.209 28.8896 50
4th Sep 2026 (Fri) 28.209 28.8896 28.209 28.8896 50
3rd Sep 2026 (Thu) 28.209 28.4889 28.209 28.4889 4
2nd Sep 2026 (Wed) 28.209 28.219 28.209 27.8834 200
1st Sep 2026 (Tue) 28.099 28.099 26.9817 26.9817 0
31st Aug 2026 (Mon) 28.099 28.099 27.4504 27.4504 12
28th Aug 2026 (Fri) 28.099 28.099 28.099 27.0104 9
27th Aug 2026 (Thu) 28.621 28.621 28.331 28.5701 806
26th Aug 2026 (Wed) 26.339 26.339 26.339 26.097 101
25th Aug 2026 (Tue) 27.59 27.59 26.527 26.527 8
24th Aug 2026 (Mon) 27.59 27.59 25.9412 25.9412 9
21st Aug 2026 (Fri) 27.59 27.59 26.7855 26.7855 0
20th Aug 2026 (Thu) 27.59 27.59 27.0143 27.0143 1
19th Aug 2026 (Wed) 27.59 27.59 27.1043 27.1043 2
18th Aug 2026 (Tue) 27.59 27.59 27.3734 27.3734 40
17th Aug 2026 (Mon) 27.59 28.15 27.59 28.15 15
14th Aug 2026 (Fri) 27.59 28.0799 27.59 28.0799 0
13th Aug 2026 (Thu) 27.59 28.3265 27.59 28.3265 5
12th Aug 2026 (Wed) 27.59 28.1117 27.59 28.1117 2
11th Aug 2026 (Tue) 27.59 27.59 27.3486 27.3486 3
10th Aug 2026 (Mon) 27.59 27.59 27.59 27.328 236
7th Aug 2026 (Fri) 28.259 28.259 28.259 28.165 100
6th Aug 2026 (Thu) 24.94 27.593 24.94 27.593 20
5th Aug 2026 (Wed) 24.94 27.7429 24.94 27.7429 0
4th Aug 2026 (Tue) 24.94 26.9074 24.94 26.9074 0
3rd Aug 2026 (Mon) 24.94 26.2307 24.94 26.2307 0
31st Jul 2026 (Fri) 24.94 24.94 24.83 25.6004 0
30th Jul 2026 (Thu) 24.54 24.60 24.54 24.7432 306
29th Jul 2026 (Wed) 24.1499 24.1499 24.1499 24.1499 0
FTSE 100 Latest
Value10,684.88
Change0.00