Skip to main content
logo
Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
28.09
+0.27 (0.96%)
At close: Mar 20, 2026, 4:00 PM EDT
27.63
-0.46 (-1.63%)
After-hours: Mar 20, 2026, 4:24 PM EDT

QCMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202627.6028.0927.6028.0928.090.98%839
Mar 19, 202627.7727.8227.7127.8227.82-0.61%879
Mar 18, 202627.9927.9927.9927.9927.990.83%44
Mar 17, 202627.2527.7627.2527.7627.76-1.63%549
Mar 16, 202628.2228.2228.2228.2228.220.28%75
Mar 13, 202628.2028.2128.1428.1428.141.19%400
Mar 12, 202627.7927.8127.7927.8127.812.22%125
Mar 11, 202627.2027.2027.2027.2027.200.60%590
Mar 10, 202627.3627.3627.0027.0427.042.24%1,168
Mar 9, 202627.1427.1426.4126.4526.45-1.71%1,257
Mar 6, 202627.2427.2426.9126.9126.910.87%1,150
Mar 5, 202626.6826.6826.6826.6826.681.39%506
Mar 4, 202626.3126.3126.3126.3126.31-1.08%24
Mar 3, 202626.6726.6726.6026.6026.602.15%467
Mar 2, 202626.0426.0426.0426.0426.040.83%516
Feb 27, 202625.7725.8325.7725.8325.832.27%267
Feb 26, 202625.2525.2525.2525.2525.250.22%193
Feb 25, 202625.4425.4425.2025.2025.20-0.64%441
Feb 24, 202625.3225.3725.2225.3625.36-3.29%1,393
Feb 23, 202626.1326.2226.1326.2226.221.77%222
Feb 20, 202625.7725.7725.7725.7725.76-1.08%322
Feb 19, 202626.0526.0526.0526.0526.051.58%113
Feb 18, 202625.6425.6425.6425.6425.64-0.50%34
Feb 17, 202626.1426.1425.7725.7725.77-1.45%338
Feb 13, 202626.4326.4326.1526.1526.15-1.50%624
Feb 12, 202626.5526.5526.5526.5526.551.97%78
Feb 11, 202626.0426.0426.0426.0426.04-0.74%265
Feb 10, 202626.2326.2326.2326.2326.23-0.84%126
Feb 9, 202626.6726.6726.2326.4526.45-1.08%1,400
Feb 6, 202626.5326.7426.4226.7426.74-0.87%2,002
Feb 5, 202627.6527.6526.5726.9826.989.03%22,677
Feb 4, 202624.4524.7924.4524.7424.74-1.56%7,945
Feb 3, 202624.7325.1424.7325.1425.143.48%1,545
Feb 2, 202624.2924.2924.2924.2924.29-0.57%95
Jan 30, 202624.3524.4324.3524.4324.430.53%593
Jan 29, 202624.4824.4824.3024.3024.300.31%256
Jan 28, 202624.2324.2324.2324.2324.230.12%38
Jan 27, 202624.2024.2024.2024.2024.201.09%207
Jan 26, 202623.9323.9323.9323.9323.930.82%142
Jan 23, 202623.7423.7423.7423.7423.741.30%59
Jan 22, 202623.4323.4323.4323.4323.43-0.83%27
Jan 21, 202623.6023.6323.5323.6323.63-1.53%454
Jan 20, 202623.5024.0023.5024.0024.003.30%433
Jan 16, 202623.2323.2323.2323.2323.231.29%141
Jan 15, 202622.5122.9322.5122.9322.931.84%271
Jan 14, 202622.4722.6722.4722.5222.520.65%863
Jan 13, 202622.1222.4722.1222.3822.382.44%798
Jan 12, 202621.5721.8421.5721.8421.844.82%542
Jan 9, 202620.8920.8920.7820.8420.842.17%681
Jan 8, 202620.6620.6620.1720.4020.40-0.91%878