Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
23.61
-1.32 (-5.29%)
Oct 13, 2025, 4:00 PM EDT - Market closed
QCMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 24.37 | 24.44 | 23.61 | 23.61 | 23.61 | -5.31% | 1,414 |
| Oct 10, 2025 | 23.47 | 24.94 | 23.45 | 24.94 | 24.94 | 7.11% | 19,735 |
| Oct 9, 2025 | 23.27 | 23.29 | 23.27 | 23.28 | 23.28 | 1.43% | 2,929 |
| Oct 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.31% | 2,852 |
| Oct 7, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.99% | 95 |
| Oct 6, 2025 | 22.96 | 22.96 | 22.80 | 22.80 | 22.80 | 0.16% | 331 |
| Oct 3, 2025 | 22.75 | 22.77 | 22.75 | 22.77 | 22.77 | -0.15% | 405 |
| Oct 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.36% | 113 |
| Oct 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.01% | 41 |
| Sep 30, 2025 | 23.29 | 23.29 | 23.11 | 23.11 | 23.11 | -0.78% | 162 |
| Sep 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.43% | 168 |
| Sep 26, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.30% | - |
| Sep 25, 2025 | 22.52 | 22.85 | 22.52 | 22.68 | 22.68 | 2.19% | 631 |
| Sep 24, 2025 | 22.83 | 22.83 | 22.19 | 22.19 | 22.19 | -2.25% | 1,627 |
| Sep 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.68% | 53 |
| Sep 22, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.66 | -1.77% | 217 |
| Sep 19, 2025 | 23.20 | 23.27 | 23.20 | 23.27 | 23.07 | 0.75% | 2,959 |
| Sep 18, 2025 | 23.08 | 23.27 | 23.08 | 23.10 | 22.89 | -1.65% | 1,492 |
| Sep 17, 2025 | 23.53 | 23.60 | 23.29 | 23.48 | 23.28 | -0.58% | 1,933 |
| Sep 16, 2025 | 23.74 | 23.74 | 23.52 | 23.62 | 23.41 | -1.94% | 4,266 |
| Sep 15, 2025 | 24.12 | 24.12 | 24.09 | 24.09 | 23.88 | 0.53% | 197 |
| Sep 12, 2025 | 24.19 | 24.19 | 23.94 | 23.96 | 23.75 | -0.18% | 515 |
| Sep 11, 2025 | 24.24 | 24.24 | 24.01 | 24.01 | 23.80 | -1.56% | 556 |
| Sep 10, 2025 | 24.59 | 24.71 | 24.39 | 24.39 | 24.17 | -0.16% | 670 |
| Sep 9, 2025 | 24.34 | 24.42 | 24.24 | 24.42 | 24.21 | 0.88% | 700 |
| Sep 8, 2025 | 24.27 | 24.27 | 24.21 | 24.21 | 24.00 | -0.24% | 4,273 |
| Sep 5, 2025 | 23.80 | 24.27 | 23.80 | 24.27 | 24.06 | 0.03% | 401 |
| Sep 4, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.05 | -2.09% | 46 |
| Sep 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.57 | 1.02% | 278 |
| Sep 2, 2025 | 24.80 | 24.80 | 24.53 | 24.53 | 24.32 | 1.15% | 278 |
| Aug 29, 2025 | 24.34 | 24.34 | 24.25 | 24.25 | 24.04 | 0.27% | 1,014 |
| Aug 28, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.97 | -0.68% | 272 |
| Aug 27, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.14 | -0.26% | 161 |
| Aug 26, 2025 | 24.41 | 24.41 | 24.35 | 24.41 | 24.20 | -1.66% | 720 |
| Aug 25, 2025 | 24.95 | 24.95 | 24.83 | 24.83 | 24.61 | 0.90% | 184 |
| Aug 22, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.39 | -2.48% | 302 |
| Aug 21, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 25.01 | 0.98% | 102 |
| Aug 20, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | 0.46% | 37 |
| Aug 19, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.65 | 1.68% | 138 |
| Aug 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.25 | -0.59% | 43 |
| Aug 15, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.39 | 0.22% | 33 |
| Aug 14, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.34 | -1.07% | 24 |
| Aug 13, 2025 | 25.12 | 25.12 | 24.82 | 24.82 | 24.60 | -1.87% | 560 |
| Aug 12, 2025 | 25.34 | 25.39 | 25.29 | 25.29 | 25.07 | -3.95% | 1,136 |
| Aug 11, 2025 | 25.76 | 26.33 | 25.71 | 26.33 | 26.10 | -0.17% | 3,067 |
| Aug 8, 2025 | 26.45 | 26.45 | 26.35 | 26.38 | 26.15 | -1.35% | 1,154 |
| Aug 7, 2025 | 26.15 | 26.76 | 26.15 | 26.74 | 26.50 | 0.33% | 5,645 |
| Aug 6, 2025 | 26.85 | 26.89 | 26.65 | 26.65 | 26.42 | 0.57% | 2,396 |
| Aug 5, 2025 | 26.52 | 26.79 | 26.50 | 26.50 | 26.27 | 0.49% | 1,557 |
| Aug 4, 2025 | 26.27 | 26.44 | 26.27 | 26.37 | 26.14 | 0.63% | 1,708 |