Skip to main content
logo
Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
19.84
+0.30 (1.51%)
At close: May 1, 2026, 4:00 PM EDT
19.88
+0.04 (0.23%)
After-hours: May 1, 2026, 6:41 PM EDT

QCMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202619.9020.4119.6319.8419.841.52%87,397
Apr 30, 202621.1421.8318.5219.5419.54-15.35%341,095
Apr 29, 202623.4023.5122.9123.0823.08-3.65%149,581
Apr 28, 202624.7024.7023.7423.9623.960.08%15,962
Apr 27, 202623.0024.4522.2723.9423.94-0.84%49,656
Apr 24, 202624.6825.2224.0824.1424.14-11.23%5,352
Apr 23, 202627.0327.3327.0327.1927.191.52%508
Apr 22, 202626.7826.7826.7826.7826.78-0.36%56
Apr 21, 202626.8826.8826.8826.8826.881.58%118
Apr 20, 202626.3326.4626.3326.4626.46-1.09%124
Apr 17, 202626.6826.7526.6826.7526.75-1.15%313
Apr 16, 202627.2027.2027.0327.0727.07-1.11%2,506
Apr 15, 202627.3727.3727.3727.3727.37-0.18%99
Apr 14, 202627.3727.4227.3727.4227.42-1.20%656
Apr 13, 202628.0328.0327.7527.7527.75-2.33%542
Apr 10, 202628.4228.4228.4228.4228.42-0.21%31
Apr 9, 202628.4828.4828.4828.4828.48-0.30%48
Apr 8, 202628.7528.8728.5128.5628.56-2.74%1,566
Apr 7, 202629.2029.5529.1929.3629.361.41%2,481
Apr 6, 202629.2929.2928.9628.9628.960.58%892
Apr 2, 202628.9328.9328.6928.7928.790.75%4,771
Apr 1, 202628.0828.5828.0828.5828.581.13%1,548
Mar 31, 202628.7628.7628.2628.2628.26-1.20%1,680
Mar 30, 202628.5928.6028.5928.6028.600.01%478
Mar 27, 202628.6028.6028.6028.6028.602.62%546
Mar 26, 202627.8727.8727.8727.8727.87-0.17%538
Mar 25, 202627.9127.9127.9127.9127.91-1.33%166
Mar 24, 202628.2928.2928.2928.2928.29-0.43%477
Mar 23, 202628.4128.4128.4128.4128.281.15%358
Mar 20, 202627.6028.0927.6028.0927.960.98%839
Mar 19, 202627.7727.8227.7127.8227.69-0.61%879
Mar 18, 202627.9927.9927.9927.9927.860.83%44
Mar 17, 202627.2527.7627.2527.7627.63-1.63%549
Mar 16, 202628.2228.2228.2228.2228.090.28%75
Mar 13, 202628.2028.2128.1428.1428.011.19%400
Mar 12, 202627.7927.8127.7927.8127.682.22%125
Mar 11, 202627.2027.2027.2027.2027.080.60%590
Mar 10, 202627.3627.3627.0027.0426.922.24%1,168
Mar 9, 202627.1427.1426.4126.4526.33-1.71%1,257
Mar 6, 202627.2427.2426.9126.9126.790.87%1,150
Mar 5, 202626.6826.6826.6826.6826.561.39%506
Mar 4, 202626.3126.3126.3126.3126.19-1.08%24
Mar 3, 202626.6726.6726.6026.6026.482.15%467
Mar 2, 202626.0426.0426.0426.0425.920.83%516
Feb 27, 202625.7725.8325.7725.8325.712.27%267
Feb 26, 202625.2525.2525.2525.2525.140.22%193
Feb 25, 202625.4425.4425.2025.2025.08-0.64%441
Feb 24, 202625.3225.3725.2225.3625.24-3.29%1,393
Feb 23, 202626.1326.2226.1326.2226.101.77%222
Feb 20, 202625.7725.7725.7725.7725.65-1.08%322