NVIB Historical Prices
Direxion NVDA Defined Income Boost ETF · daily open, high, low, close & volume
Trading days
70
Period high
29.89
Period low
22.01
Period change
-9.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.27 | 23.27 | 22.51 | 22.51 | +2.26% | 1,237 |
| Nov 5, 2026 | 23.50 | 23.50 | 22.01 | 22.01 | -9.08% | 68,887 |
| Nov 4, 2026 | 24.77 | 24.77 | 24.21 | 24.21 | -3.47% | 264 |
| Nov 3, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | +2.34% | 613 |
| Nov 2, 2026 | 25.28 | 25.28 | 24.51 | 24.51 | -1.29% | 691 |
| Oct 30, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | -5.05% | 230 |
| Oct 29, 2026 | 26.14 | 26.15 | 25.99 | 26.15 | -0.67% | 1,511 |
| Oct 28, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | -1.36% | 130 |
| Oct 27, 2026 | 26.64 | 26.70 | 26.64 | 26.69 | +1.03% | 818 |
| Oct 26, 2026 | 26.39 | 26.42 | 26.39 | 26.42 | +2.38% | 903 |
| Oct 23, 2026 | 25.70 | 25.80 | 25.70 | 25.80 | -0.27% | 369 |
| Oct 22, 2026 | 26.66 | 26.66 | 25.87 | 25.87 | -5.42% | 114 |
| Oct 21, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | +2.64% | 18 |
| Oct 20, 2026 | 26.36 | 26.65 | 26.36 | 26.65 | -0.40% | 135 |
| Oct 19, 2026 | 26.52 | 26.98 | 26.52 | 26.76 | +1.61% | 1,214 |
| Oct 16, 2026 | 26.79 | 26.79 | 26.28 | 26.33 | -1.36% | 513 |
| Oct 15, 2026 | 26.50 | 26.80 | 26.18 | 26.70 | -2.63% | 375 |
| Oct 14, 2026 | 27.70 | 27.70 | 27.42 | 27.42 | -3.38% | 875 |
| Oct 13, 2026 | 27.94 | 28.38 | 27.91 | 28.38 | +0.85% | 365 |
| Oct 12, 2026 | 27.99 | 28.14 | 27.95 | 28.14 | -1.37% | 292 |
| Oct 9, 2026 | 28.77 | 28.77 | 28.53 | 28.53 | -0.42% | 790 |
| Oct 8, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | -3.37% | 201 |
| Oct 7, 2026 | 29.70 | 29.70 | 29.65 | 29.65 | -0.57% | 369 |
| Oct 6, 2026 | 29.89 | 29.89 | 29.82 | 29.82 | +0.35% | 571 |
| Oct 5, 2026 | 29.46 | 29.72 | 29.46 | 29.72 | +1.98% | 489 |
| Oct 2, 2026 | 29.30 | 29.31 | 29.14 | 29.14 | +1.50% | 1,012 |
| Oct 1, 2026 | 28.54 | 28.71 | 28.38 | 28.71 | +0.99% | 426 |
| Sep 30, 2026 | 28.61 | 28.61 | 28.43 | 28.43 | +0.17% | 303 |
| Sep 29, 2026 | 28.88 | 28.93 | 28.38 | 28.38 | -0.50% | 659 |
| Sep 28, 2026 | 28.90 | 28.90 | 28.52 | 28.52 | +1.51% | 1,666 |
| Sep 25, 2026 | 27.87 | 28.10 | 27.86 | 28.10 | +0.58% | 888 |
| Sep 24, 2026 | 27.58 | 27.93 | 27.44 | 27.93 | -0.04% | 2,383 |
| Sep 23, 2026 | 28.32 | 28.32 | 27.95 | 27.95 | -1.59% | 2,340 |
| Sep 22, 2026 | 28.23 | 28.40 | 28.23 | 28.40 | +0.95% | 302 |
| Sep 21, 2026 | 27.54 | 28.21 | 27.54 | 28.13 | +2.17% | 3,043 |
| Sep 18, 2026 | 27.21 | 27.53 | 27.21 | 27.53 | +1.22% | 433 |
| Sep 17, 2026 | 27.15 | 27.23 | 27.15 | 27.20 | +2.89% | 697 |
| Sep 16, 2026 | 26.50 | 26.52 | 26.44 | 26.44 | +0.65% | 508 |
| Sep 15, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | -0.37% | 51 |
| Sep 14, 2026 | 26.47 | 26.47 | 26.36 | 26.36 | -3.68% | 2,576 |
| Sep 11, 2026 | 27.40 | 27.50 | 27.37 | 27.37 | +0.05% | 1,194 |
| Sep 10, 2026 | 27.71 | 27.71 | 27.36 | 27.36 | -2.29% | 374 |
| Sep 9, 2026 | 28.05 | 28.10 | 28.00 | 28.00 | -0.80% | 347 |
| Sep 8, 2026 | 28.56 | 28.56 | 28.23 | 28.23 | -2.30% | 597 |
| Sep 4, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | +1.41% | 134 |
| Sep 3, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | +2.17% | 52 |
| Sep 2, 2026 | 28.21 | 28.22 | 27.86 | 27.88 | +1.58% | 1,252 |
| Aug 31, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | +1.63% | 99 |
| Aug 28, 2026 | 28.10 | 28.10 | 26.92 | 27.01 | -5.46% | 1,645 |
| Aug 27, 2026 | 28.62 | 28.62 | 28.33 | 28.57 | +9.48% | 891 |
| Aug 26, 2026 | 26.34 | 26.34 | 26.10 | 26.10 | -1.62% | 276 |
| Aug 25, 2026 | 26.36 | 26.53 | 26.36 | 26.53 | +2.26% | 354 |
| Aug 24, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | -3.15% | 95 |
| Aug 21, 2026 | 27.13 | 27.13 | 26.79 | 26.79 | -0.85% | 179 |
| Aug 20, 2026 | 27.11 | 27.11 | 27.01 | 27.01 | -0.33% | 214 |
| Aug 19, 2026 | 27.41 | 27.41 | 27.10 | 27.10 | -0.98% | 316 |
| Aug 18, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | -2.76% | 442 |
| Aug 17, 2026 | 28.20 | 28.20 | 28.15 | 28.15 | +0.25% | 393 |
| Aug 14, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | -0.87% | 24 |
| Aug 13, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | +0.76% | 42 |
| Aug 12, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | +2.79% | 188 |
| Aug 11, 2026 | 27.55 | 27.55 | 27.23 | 27.35 | +0.08% | 544 |
| Aug 10, 2026 | 27.59 | 27.59 | 27.33 | 27.33 | -2.97% | 1,627 |
| Aug 7, 2026 | 28.26 | 28.26 | 28.16 | 28.16 | +2.07% | 145 |
| Aug 6, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | -0.54% | 71 |
| Aug 5, 2026 | 27.90 | 27.90 | 27.74 | 27.74 | +3.11% | 397 |
| Aug 4, 2026 | 26.72 | 26.91 | 26.72 | 26.91 | +2.58% | 169 |
| Aug 3, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | +2.46% | 42 |
| Jul 31, 2026 | 24.90 | 25.60 | 24.83 | 25.60 | +3.46% | 6,062 |
| Jul 30, 2026 | 25.00 | 25.00 | 24.54 | 24.74 | - | 989 |
Daily open, high, low, close and volume for Direxion NVDA Defined Income Boost ETF (NVIB). Showing 70 trading days. Unadjusted prices.