XNAS
Datos históricos de Direxion Daily NVDA Bear 1X ETF
Direxion Daily NVDA Bear 1X ETF · NVDD
$28.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:43 UTC
- Variación en el periodo
- −26.05%
- Máximo
- US$42.78
- 30 de marzo de 2026
- Mínimo
- US$27.01
- 6 de octubre de 2026
- Volumen medio diario
- 0.26 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.15 | 28.70 | 28.15 | 28.65 | +0.53% | 155,314.575 |
| 8 oct 2026 | 27.99 | 28.59 | 27.75 | 28.50 | +2.85% | 322,707.495 |
| 7 oct 2026 | 27.68 | 27.81 | 27.51 | 27.71 | +0.84% | 117,132.399 |
| 6 oct 2026 | 27.18 | 27.52 | 27.01 | 27.48 | −0.04% | 212,768.077 |
| 5 oct 2026 | 27.87 | 27.89 | 27.38 | 27.49 | −2.14% | 235,702.85 |
| 2 oct 2026 | 27.86 | 28.14 | 27.62 | 28.09 | −1.20% | 671,206.695 |
| 1 oct 2026 | 28.55 | 28.80 | 28.30 | 28.43 | −1.18% | 222,508.541 |
| 30 sep 2026 | 28.70 | 28.80 | 28.30 | 28.77 | −0.42% | 230,062.468 |
| 29 sep 2026 | 28.41 | 28.93 | 28.22 | 28.89 | +0.73% | 289,331.991 |
| 28 sep 2026 | 28.57 | 28.79 | 28.14 | 28.68 | −1.64% | 223,258.632 |
| 25 sep 2026 | 29.19 | 29.40 | 28.99 | 29.16 | −0.28% | 145,033.394 |
| 24 sep 2026 | 29.52 | 29.61 | 29.19 | 29.24 | +0.52% | 144,550.163 |
| 23 sep 2026 | 28.82 | 29.29 | 28.69 | 29.09 | +1.39% | 145,459.864 |
| 22 sep 2026 | 28.96 | 28.96 | 28.54 | 28.69 | −2.25% | 258,584.071 |
| 21 sep 2026 | 29.91 | 30.07 | 29.20 | 29.35 | −2.39% | 131,012.475 |
| 18 sep 2026 | 30.45 | 30.59 | 29.98 | 30.07 | −1.12% | 205,089.923 |
| 17 sep 2026 | 30.58 | 30.70 | 30.34 | 30.41 | −2.59% | 100,917.443 |
| 16 sep 2026 | 31.19 | 31.41 | 30.79 | 31.22 | −0.77% | 184,626.278 |
| 15 sep 2026 | 31.27 | 31.60 | 31.27 | 31.46 | −0.56% | 101,650.6 |
| 14 sep 2026 | 31.58 | 31.90 | 31.40 | 31.64 | +3.33% | 285,927.598 |
| 11 sep 2026 | 30.21 | 30.62 | 30.09 | 30.62 | +0.23% | 131,288.655 |
| 10 sep 2026 | 30.29 | 30.71 | 30.24 | 30.55 | +2.28% | 140,813.989 |
| 9 sep 2026 | 29.74 | 29.91 | 29.57 | 29.87 | +0.95% | 171,163.144 |
| 8 sep 2026 | 28.68 | 29.72 | 28.63 | 29.59 | +2.00% | 257,396.369 |
| 4 sep 2026 | 28.92 | 29.11 | 28.46 | 29.01 | −0.75% | 266,534.639 |
| 3 sep 2026 | 29.60 | 29.72 | 28.99 | 29.23 | −1.81% | 161,253.309 |
| 2 sep 2026 | 30.54 | 30.54 | 29.29 | 29.77 | −3.16% | 305,129.205 |
| 1 sep 2026 | 30.83 | 31.00 | 30.36 | 30.74 | +1.65% | 94,003.69 |
| 31 ago 2026 | 30.62 | 30.90 | 30.21 | 30.24 | −1.56% | 96,800.589 |
| 28 ago 2026 | 29.55 | 30.82 | 29.22 | 30.72 | +4.42% | 326,908.567 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.