Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
24.19
+0.18 (0.77%)
Sep 12, 2025, 10:23 AM EDT - Market open
QCMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.24 | 24.24 | 24.01 | 24.01 | 24.01 | -1.56% | 556 |
| Sep 10, 2025 | 24.59 | 24.71 | 24.39 | 24.39 | 24.39 | -0.16% | 670 |
| Sep 9, 2025 | 24.34 | 24.42 | 24.24 | 24.42 | 24.42 | 0.88% | 700 |
| Sep 8, 2025 | 24.27 | 24.27 | 24.21 | 24.21 | 24.21 | -0.24% | 4,273 |
| Sep 5, 2025 | 23.80 | 24.27 | 23.80 | 24.27 | 24.27 | 0.03% | 401 |
| Sep 4, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -2.09% | 46 |
| Sep 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.02% | 278 |
| Sep 2, 2025 | 24.80 | 24.80 | 24.53 | 24.53 | 24.53 | 1.15% | 278 |
| Aug 29, 2025 | 24.34 | 24.34 | 24.25 | 24.25 | 24.25 | 0.27% | 1,014 |
| Aug 28, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.68% | 272 |
| Aug 27, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.26% | 161 |
| Aug 26, 2025 | 24.41 | 24.41 | 24.35 | 24.41 | 24.41 | -1.66% | 720 |
| Aug 25, 2025 | 24.95 | 24.95 | 24.83 | 24.83 | 24.83 | 0.90% | 184 |
| Aug 22, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -2.48% | 302 |
| Aug 21, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | 0.98% | 102 |
| Aug 20, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.46% | 37 |
| Aug 19, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.68% | 138 |
| Aug 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.59% | 43 |
| Aug 15, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.22% | 33 |
| Aug 14, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.07% | 24 |
| Aug 13, 2025 | 25.12 | 25.12 | 24.82 | 24.82 | 24.82 | -1.87% | 560 |
| Aug 12, 2025 | 25.34 | 25.39 | 25.29 | 25.29 | 25.29 | -3.95% | 1,136 |
| Aug 11, 2025 | 25.76 | 26.33 | 25.71 | 26.33 | 26.33 | -0.17% | 3,067 |
| Aug 8, 2025 | 26.45 | 26.45 | 26.35 | 26.38 | 26.38 | -1.35% | 1,154 |
| Aug 7, 2025 | 26.15 | 26.76 | 26.15 | 26.74 | 26.74 | 0.33% | 5,645 |
| Aug 6, 2025 | 26.85 | 26.89 | 26.65 | 26.65 | 26.65 | 0.57% | 2,396 |
| Aug 5, 2025 | 26.52 | 26.79 | 26.50 | 26.50 | 26.50 | 0.49% | 1,557 |
| Aug 4, 2025 | 26.27 | 26.44 | 26.27 | 26.37 | 26.37 | 0.63% | 1,708 |
| Aug 1, 2025 | 26.43 | 26.43 | 26.21 | 26.21 | 26.21 | -1.00% | 918 |
| Jul 31, 2025 | 25.49 | 26.48 | 24.95 | 26.47 | 26.47 | 7.73% | 2,702 |
| Jul 30, 2025 | 24.31 | 24.57 | 24.23 | 24.57 | 24.57 | 1.93% | 4,010 |
| Jul 29, 2025 | 24.16 | 24.16 | 24.00 | 24.11 | 24.11 | -0.62% | 1,322 |
| Jul 28, 2025 | 24.28 | 24.28 | 24.18 | 24.26 | 24.26 | -1.66% | 1,094 |
| Jul 25, 2025 | 24.67 | 24.67 | 24.53 | 24.67 | 24.67 | 0.39% | 1,620 |
| Jul 24, 2025 | 24.68 | 24.70 | 24.57 | 24.57 | 24.57 | 0.51% | 263 |
| Jul 23, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.08% | 162 |
| Jul 22, 2025 | 24.72 | 24.72 | 24.71 | 24.71 | 24.71 | 0.61% | 704 |
| Jul 21, 2025 | 24.50 | 24.56 | 24.50 | 24.56 | 24.56 | -2.73% | 504 |
| Jul 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.29% | - |
| Jul 17, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.94% | 200 |
| Jul 16, 2025 | 25.57 | 25.59 | 25.34 | 25.34 | 25.34 | 0.32% | 200 |
| Jul 15, 2025 | 24.89 | 25.26 | 24.89 | 25.26 | 25.26 | -0.18% | 2,002 |
| Jul 14, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 25.31 | 2.13% | 1,091 |
| Jul 11, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.96% | 5 |
| Jul 10, 2025 | 24.48 | 24.54 | 24.48 | 24.54 | 24.54 | 0.30% | 460 |
| Jul 9, 2025 | 24.50 | 24.50 | 24.47 | 24.47 | 24.47 | -0.04% | 125 |
| Jul 8, 2025 | 24.44 | 24.48 | 24.44 | 24.48 | 24.48 | -0.57% | 125 |
| Jul 7, 2025 | 24.27 | 24.62 | 24.27 | 24.62 | 24.62 | 2.39% | 1,814 |
| Jul 3, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.09% | 298 |
| Jul 2, 2025 | 24.10 | 24.10 | 24.02 | 24.02 | 24.02 | -1.70% | 298 |