Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
22.40
-0.34 (-1.51%)
Nov 28, 2025, 4:00 PM EST - Market closed
QCMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.07% | 187 |
| Nov 25, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.12% | 194 |
| Nov 24, 2025 | 22.67 | 22.74 | 22.54 | 22.74 | 22.74 | -1.13% | 3,663 |
| Nov 21, 2025 | 23.55 | 23.55 | 22.73 | 23.00 | 23.00 | -2.34% | 13,426 |
| Nov 20, 2025 | 23.00 | 23.55 | 23.00 | 23.55 | 23.55 | 4.01% | 599 |
| Nov 19, 2025 | 22.57 | 22.64 | 22.53 | 22.64 | 22.64 | -0.54% | 229 |
| Nov 18, 2025 | 22.93 | 23.15 | 22.77 | 22.77 | 22.77 | 0.90% | 480 |
| Nov 17, 2025 | 22.01 | 22.56 | 22.01 | 22.56 | 22.56 | 4.22% | 1,052 |
| Nov 14, 2025 | 21.50 | 21.65 | 21.50 | 21.65 | 21.65 | 0.37% | 584 |
| Nov 13, 2025 | 21.10 | 21.67 | 21.10 | 21.57 | 21.57 | 1.11% | 558 |
| Nov 12, 2025 | 21.38 | 21.44 | 21.31 | 21.33 | 21.33 | -1.35% | 1,034 |
| Nov 11, 2025 | 21.85 | 21.85 | 21.63 | 21.63 | 21.62 | -1.44% | 392 |
| Nov 10, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.69% | 673 |
| Nov 7, 2025 | 21.86 | 22.17 | 21.84 | 22.10 | 22.09 | 1.68% | 1,216 |
| Nov 6, 2025 | 21.33 | 22.03 | 21.32 | 21.73 | 21.73 | 3.78% | 16,676 |
| Nov 5, 2025 | 21.35 | 21.46 | 20.55 | 20.94 | 20.94 | -4.13% | 37,314 |
| Nov 4, 2025 | 21.10 | 21.84 | 21.10 | 21.84 | 21.84 | 4.29% | 1,176 |
| Nov 3, 2025 | 20.88 | 21.05 | 20.88 | 20.94 | 20.94 | 0.37% | 6,520 |
| Oct 31, 2025 | 20.93 | 21.03 | 20.83 | 20.86 | 20.86 | -2.06% | 4,517 |
| Oct 30, 2025 | 21.22 | 21.30 | 21.08 | 21.30 | 21.30 | 0.70% | 6,600 |
| Oct 29, 2025 | 20.71 | 21.15 | 20.62 | 21.15 | 21.15 | 1.47% | 9,082 |
| Oct 28, 2025 | 20.75 | 21.02 | 20.47 | 20.85 | 20.85 | 3.39% | 54,532 |
| Oct 27, 2025 | 21.82 | 21.82 | 18.11 | 20.16 | 20.16 | -10.94% | 352,901 |
| Oct 24, 2025 | 22.40 | 22.64 | 22.35 | 22.64 | 22.64 | 0.62% | 1,063 |
| Oct 23, 2025 | 22.53 | 22.53 | 22.39 | 22.50 | 22.50 | -0.57% | 1,608 |
| Oct 22, 2025 | 22.91 | 23.00 | 22.63 | 22.63 | 22.63 | - | 1,289 |
| Oct 21, 2025 | 22.76 | 22.81 | 22.63 | 22.63 | 22.63 | -0.95% | 1,189 |
| Oct 20, 2025 | 23.09 | 23.13 | 22.85 | 22.85 | 22.85 | -2.36% | 1,446 |
| Oct 17, 2025 | 23.42 | 23.42 | 23.40 | 23.40 | 23.40 | 0.21% | 195 |
| Oct 16, 2025 | 23.24 | 23.38 | 23.24 | 23.35 | 23.35 | -0.51% | 422 |
| Oct 15, 2025 | 23.46 | 23.47 | 23.46 | 23.47 | 23.47 | -0.72% | 326 |
| Oct 14, 2025 | 24.06 | 24.06 | 23.30 | 23.64 | 23.64 | 0.13% | 4,118 |
| 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 | 24.93 | 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 | 22.76 | -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 | 23.06 | 0.75% | 2,959 |
| Sep 18, 2025 | 23.08 | 23.27 | 23.08 | 23.10 | 22.89 | -1.65% | 1,492 |