XNAS
Datos históricos de Direxion Daily NVDA Bull 2X ETF
Direxion Daily NVDA Bull 2X ETF · NVDU
$146.53
▲ +0.05 (+0.03%)
Última operación · 10/10/2026, 17:43:22 UTC
- Variación en el periodo
- +16.77%
- Máximo
- US$172.89
- 14 de mayo de 2026
- Mínimo
- US$86.02
- 30 de marzo de 2026
- Volumen medio diario
- 0.49 M
Del 10 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 | 151.76 | 152.00 | 146.00 | 146.32 | −1.02% | 165,285.405 |
| 8 oct 2026 | 153.54 | 156.32 | 146.88 | 147.82 | −5.81% | 249,156.109 |
| 7 oct 2026 | 157.15 | 159.00 | 155.67 | 156.94 | −1.46% | 175,667.194 |
| 6 oct 2026 | 163.27 | 164.90 | 159.21 | 159.26 | −0.07% | 202,960.237 |
| 5 oct 2026 | 155.70 | 160.46 | 154.00 | 159.37 | +4.43% | 249,543.413 |
| 2 oct 2026 | 155.40 | 157.50 | 152.36 | 152.61 | +2.40% | 351,635.107 |
| 1 oct 2026 | 147.30 | 150.57 | 145.50 | 149.04 | +2.29% | 299,165.708 |
| 30 sep 2026 | 146.33 | 150.72 | 145.67 | 145.70 | +0.94% | 232,750.34 |
| 29 sep 2026 | 149.17 | 151.44 | 144.05 | 144.35 | −1.22% | 257,970.359 |
| 28 sep 2026 | 147.39 | 151.63 | 145.47 | 146.13 | +3.12% | 410,014.183 |
| 25 sep 2026 | 141.62 | 144.00 | 139.44 | 141.71 | +0.46% | 161,946.356 |
| 24 sep 2026 | 138.15 | 141.43 | 136.74 | 141.06 | −0.78% | 132,397.79 |
| 23 sep 2026 | 145.20 | 146.54 | 140.47 | 142.17 | −2.96% | 176,874.526 |
| 22 sep 2026 | 144.09 | 148.00 | 143.75 | 146.50 | +0.69% | 249,006.872 |
| 21 sep 2026 | 140.17 | 146.81 | 138.73 | 145.50 | +4.94% | 250,980.708 |
| 18 sep 2026 | 135.29 | 139.52 | 134.16 | 138.65 | +2.22% | 180,611.403 |
| 17 sep 2026 | 134.54 | 136.30 | 133.25 | 135.64 | +5.03% | 138,774.486 |
| 16 sep 2026 | 129.32 | 132.41 | 127.44 | 129.14 | +1.61% | 277,414.235 |
| 15 sep 2026 | 128.25 | 129.09 | 126.00 | 127.09 | +1.07% | 155,324.595 |
| 14 sep 2026 | 125.78 | 127.91 | 123.26 | 125.74 | −6.64% | 335,753.651 |
| 11 sep 2026 | 137.55 | 139.20 | 134.68 | 134.68 | −0.07% | 239,866.225 |
| 10 sep 2026 | 137.68 | 137.85 | 133.52 | 134.77 | −4.60% | 304,446.891 |
| 9 sep 2026 | 143.21 | 144.45 | 141.07 | 141.27 | −1.97% | 159,309.534 |
| 8 sep 2026 | 153.51 | 154.24 | 142.74 | 144.11 | −3.84% | 318,284.452 |
| 4 sep 2026 | 150.50 | 155.73 | 149.12 | 149.87 | +1.55% | 329,066.517 |
| 3 sep 2026 | 144.41 | 150.18 | 143.43 | 147.58 | +3.44% | 357,483.627 |
| 2 sep 2026 | 135.74 | 146.91 | 135.50 | 142.67 | +6.37% | 437,250.217 |
| 1 sep 2026 | 133.12 | 137.72 | 131.03 | 134.12 | −3.18% | 254,702.02 |
| 31 ago 2026 | 136.00 | 138.91 | 132.68 | 138.53 | +3.10% | 251,424.957 |
| 28 ago 2026 | 147.10 | 149.43 | 133.42 | 134.37 | −8.95% | 753,109.298 |
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.