Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
28.42
-0.07 (-0.23%)
Apr 10, 2026, 4:00 PM EDT - Market closed
QCMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.21% | 31 |
| Apr 9, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.30% | 48 |
| Apr 8, 2026 | 28.75 | 28.87 | 28.51 | 28.56 | 28.56 | -2.74% | 1,566 |
| Apr 7, 2026 | 29.20 | 29.55 | 29.19 | 29.36 | 29.36 | 1.41% | 2,481 |
| Apr 6, 2026 | 29.29 | 29.29 | 28.96 | 28.96 | 28.96 | 0.58% | 892 |
| Apr 2, 2026 | 28.93 | 28.93 | 28.69 | 28.79 | 28.79 | 0.75% | 4,771 |
| Apr 1, 2026 | 28.08 | 28.58 | 28.08 | 28.58 | 28.58 | 1.13% | 1,548 |
| Mar 31, 2026 | 28.76 | 28.76 | 28.26 | 28.26 | 28.26 | -1.20% | 1,680 |
| Mar 30, 2026 | 28.59 | 28.60 | 28.59 | 28.60 | 28.60 | 0.01% | 478 |
| Mar 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.62% | 546 |
| Mar 26, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.17% | 538 |
| Mar 25, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.33% | 166 |
| Mar 24, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.43% | 477 |
| Mar 23, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.28 | 1.15% | 358 |
| Mar 20, 2026 | 27.60 | 28.09 | 27.60 | 28.09 | 27.96 | 0.98% | 839 |
| Mar 19, 2026 | 27.77 | 27.82 | 27.71 | 27.82 | 27.69 | -0.61% | 879 |
| Mar 18, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.86 | 0.83% | 44 |
| Mar 17, 2026 | 27.25 | 27.76 | 27.25 | 27.76 | 27.63 | -1.63% | 549 |
| Mar 16, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.09 | 0.28% | 75 |
| Mar 13, 2026 | 28.20 | 28.21 | 28.14 | 28.14 | 28.01 | 1.19% | 400 |
| Mar 12, 2026 | 27.79 | 27.81 | 27.79 | 27.81 | 27.68 | 2.22% | 125 |
| Mar 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | 0.60% | 590 |
| Mar 10, 2026 | 27.36 | 27.36 | 27.00 | 27.04 | 26.92 | 2.24% | 1,168 |
| Mar 9, 2026 | 27.14 | 27.14 | 26.41 | 26.45 | 26.33 | -1.71% | 1,257 |
| Mar 6, 2026 | 27.24 | 27.24 | 26.91 | 26.91 | 26.79 | 0.87% | 1,150 |
| Mar 5, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.56 | 1.39% | 506 |
| Mar 4, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.19 | -1.08% | 24 |
| Mar 3, 2026 | 26.67 | 26.67 | 26.60 | 26.60 | 26.48 | 2.15% | 467 |
| Mar 2, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.92 | 0.83% | 516 |
| Feb 27, 2026 | 25.77 | 25.83 | 25.77 | 25.83 | 25.71 | 2.27% | 267 |
| Feb 26, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.14 | 0.22% | 193 |
| Feb 25, 2026 | 25.44 | 25.44 | 25.20 | 25.20 | 25.08 | -0.64% | 441 |
| Feb 24, 2026 | 25.32 | 25.37 | 25.22 | 25.36 | 25.24 | -3.29% | 1,393 |
| Feb 23, 2026 | 26.13 | 26.22 | 26.13 | 26.22 | 26.10 | 1.77% | 222 |
| Feb 20, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.65 | -1.08% | 322 |
| Feb 19, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.93 | 1.58% | 113 |
| Feb 18, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.53 | -0.50% | 34 |
| Feb 17, 2026 | 26.14 | 26.14 | 25.77 | 25.77 | 25.65 | -1.45% | 338 |
| Feb 13, 2026 | 26.43 | 26.43 | 26.15 | 26.15 | 26.03 | -1.50% | 624 |
| Feb 12, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.43 | 1.97% | 78 |
| Feb 11, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.92 | -0.74% | 265 |
| Feb 10, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.11 | -0.84% | 126 |
| Feb 9, 2026 | 26.67 | 26.67 | 26.23 | 26.45 | 26.33 | -1.08% | 1,400 |
| Feb 6, 2026 | 26.53 | 26.74 | 26.42 | 26.74 | 26.62 | -0.87% | 2,002 |
| Feb 5, 2026 | 27.65 | 27.65 | 26.57 | 26.98 | 26.85 | 9.03% | 22,677 |
| Feb 4, 2026 | 24.45 | 24.79 | 24.45 | 24.74 | 24.63 | -1.56% | 7,945 |
| Feb 3, 2026 | 24.73 | 25.14 | 24.73 | 25.14 | 25.02 | 3.48% | 1,545 |
| Feb 2, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.18 | -0.57% | 95 |
| Jan 30, 2026 | 24.35 | 24.43 | 24.35 | 24.43 | 24.32 | 0.53% | 593 |
| Jan 29, 2026 | 24.48 | 24.48 | 24.30 | 24.30 | 24.19 | 0.31% | 256 |