Skip to main content
logo
Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
18.17
+0.42 (2.37%)
At close: Jul 24, 2026, 4:00 PM EDT
18.16
-0.01 (-0.06%)
After-hours: Jul 24, 2026, 4:15 PM EDT

QCMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202617.9518.2717.7618.1618.162.32%30,905
Jul 23, 202617.6917.9817.5117.7517.752.86%41,809
Jul 22, 202617.7317.7316.9717.2517.25-1.46%27,938
Jul 21, 202617.3317.8017.3317.5117.51-1.70%15,108
Jul 20, 202617.1917.8417.1817.8117.810.96%21,333
Jul 17, 202618.3218.3717.6317.6417.64-0.90%20,873
Jul 16, 202617.5617.8917.5317.8117.804.36%27,229
Jul 15, 202616.9717.2116.9717.0617.06-8,074
Jul 14, 202616.2017.1016.0217.0617.063.25%30,544
Jul 13, 202616.4216.6716.2216.5216.522.83%18,700
Jul 10, 202616.2116.3016.0316.0716.071.11%25,957
Jul 9, 202615.8816.1315.6515.8915.89-2.27%17,359
Jul 8, 202616.4916.7116.2416.2616.26-2.41%12,518
Jul 7, 202616.5516.9316.5116.6616.662.04%30,253
Jul 6, 202616.7716.7716.2316.3316.33-5.69%17,878
Jul 2, 202616.7717.6716.6417.3217.313.25%29,431
Jul 1, 202616.5616.7716.2716.7716.771.45%32,363
Jun 30, 202616.1916.5315.8616.5316.532.23%37,670
Jun 29, 202615.8716.6115.8716.1716.170.28%22,377
Jun 26, 202615.2616.3114.8616.1316.127.71%74,070
Jun 25, 202613.8815.1813.8814.9714.97-4.04%86,591
Jun 24, 202615.5316.0315.4515.6015.603.48%47,176
Jun 23, 202614.9915.5614.8715.0815.088.19%35,395
Jun 22, 202614.3114.3513.5114.0613.931.98%15,065
Jun 18, 202614.2114.2113.7313.7913.66-5.44%3,987
Jun 17, 202614.3414.5914.2714.5814.450.28%3,184
Jun 16, 202613.8914.5413.4714.5414.413.12%10,407
Jun 15, 202614.0814.2413.7814.1013.97-4.51%10,248
Jun 12, 202615.1015.1014.6114.7714.63-4.68%4,681
Jun 11, 202616.4416.4415.4515.4915.35-6.11%26,547
Jun 10, 202615.8616.5515.5116.5016.356.39%18,868
Jun 9, 202614.5416.2614.5415.5115.376.11%49,222
Jun 8, 202614.3514.8114.3314.6114.48-1.06%16,269
Jun 5, 202613.7014.8213.6714.7714.6411.30%73,810
Jun 4, 202613.4513.6213.1813.2713.152.78%50,786
Jun 3, 202613.3013.5812.7312.9112.79-3.83%49,117
Jun 2, 202614.1414.1413.2113.4313.30-5.39%32,127
Jun 1, 202613.9414.2613.7014.1914.068.82%52,961
May 29, 202613.0413.1612.5713.0412.92-3.01%51,792
May 28, 202614.0714.0713.1413.4513.32-4.29%54,992
May 27, 202613.3314.5213.3314.0513.926.27%85,816
May 26, 202613.5013.9212.7713.2213.10-4.31%77,542
May 22, 202615.4515.4513.4913.8213.69-11.56%164,380
May 21, 202616.4916.8515.6015.6215.48-5.47%40,306
May 20, 202616.9217.0516.4616.5216.37-3.61%16,042
May 19, 202616.8617.4816.7617.1416.994.08%15,640
May 18, 202616.2717.2915.9816.4716.32-0.99%31,553
May 15, 202616.5916.7916.2216.6416.49-0.68%67,519
May 14, 202616.3516.7516.1616.7516.606.15%56,740
May 13, 202615.4716.2215.3415.7815.64-1.50%52,898