Skip to main content
logo
Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
25.83
+0.57 (2.28%)
Feb 27, 2026, 4:00 PM EST - Market closed

QCMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.7725.8325.7725.7725.772.06%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
Jan 7, 202620.5820.5820.5820.5820.581.30%45
Jan 6, 202620.2320.4120.2320.3220.32-3.59%5,174
Jan 5, 202621.0121.0921.0121.0821.08-1.82%1,158
Jan 2, 202621.4721.4721.4721.4721.47-0.96%102
Dec 31, 202521.6021.6721.6021.6721.671.43%349
Dec 30, 202521.3721.3721.3721.3721.37-0.10%102
Dec 29, 202521.4421.4421.3921.3921.390.71%385
Dec 26, 202521.2521.2521.2421.2421.240.21%119
Dec 24, 202521.2421.2421.2021.2021.20-0.12%179
Dec 23, 202521.3221.3221.2221.2221.22-1.14%180
Dec 22, 202521.3621.4721.2921.4721.280.66%938
Dec 19, 202521.2921.3621.1221.3221.14-0.47%3,401
Dec 18, 202521.3621.4221.1721.4221.24-1.18%925
Dec 17, 202521.5321.6821.5321.6821.492.34%1,504
Dec 16, 202521.0921.3721.0921.1821.001.51%6,396