Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
17.31
+0.54 (3.25%)
At close: Jul 2, 2026, 4:00 PM EDT
17.28
-0.03 (-0.20%)
After-hours: Jul 2, 2026, 7:42 PM EDT
QCMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 16.77 | 17.67 | 16.64 | 17.32 | 17.31 | 3.25% | 29,431 |
| Jul 1, 2026 | 16.56 | 16.77 | 16.27 | 16.77 | 16.77 | 1.45% | 32,363 |
| Jun 30, 2026 | 16.19 | 16.53 | 15.86 | 16.53 | 16.53 | 2.23% | 37,670 |
| Jun 29, 2026 | 15.87 | 16.61 | 15.87 | 16.17 | 16.17 | 0.28% | 22,377 |
| Jun 26, 2026 | 15.26 | 16.31 | 14.86 | 16.13 | 16.12 | 7.71% | 74,070 |
| Jun 25, 2026 | 13.88 | 15.18 | 13.88 | 14.97 | 14.97 | -4.04% | 86,591 |
| Jun 24, 2026 | 15.53 | 16.03 | 15.45 | 15.60 | 15.60 | 3.48% | 47,176 |
| Jun 23, 2026 | 14.99 | 15.56 | 14.87 | 15.08 | 15.08 | 8.19% | 35,395 |
| Jun 22, 2026 | 14.31 | 14.35 | 13.51 | 14.06 | 13.93 | 1.98% | 15,065 |
| Jun 18, 2026 | 14.21 | 14.21 | 13.73 | 13.79 | 13.66 | -5.44% | 3,987 |
| Jun 17, 2026 | 14.34 | 14.59 | 14.27 | 14.58 | 14.45 | 0.28% | 3,184 |
| Jun 16, 2026 | 13.89 | 14.54 | 13.47 | 14.54 | 14.41 | 3.12% | 10,407 |
| Jun 15, 2026 | 14.08 | 14.24 | 13.78 | 14.10 | 13.97 | -4.51% | 10,248 |
| Jun 12, 2026 | 15.10 | 15.10 | 14.61 | 14.77 | 14.63 | -4.68% | 4,681 |
| Jun 11, 2026 | 16.44 | 16.44 | 15.45 | 15.49 | 15.35 | -6.11% | 26,547 |
| Jun 10, 2026 | 15.86 | 16.55 | 15.51 | 16.50 | 16.35 | 6.39% | 18,868 |
| Jun 9, 2026 | 14.54 | 16.26 | 14.54 | 15.51 | 15.37 | 6.11% | 49,222 |
| Jun 8, 2026 | 14.35 | 14.81 | 14.33 | 14.61 | 14.48 | -1.06% | 16,269 |
| Jun 5, 2026 | 13.70 | 14.82 | 13.67 | 14.77 | 14.64 | 11.30% | 73,810 |
| Jun 4, 2026 | 13.45 | 13.62 | 13.18 | 13.27 | 13.15 | 2.78% | 50,786 |
| Jun 3, 2026 | 13.30 | 13.58 | 12.73 | 12.91 | 12.79 | -3.83% | 49,117 |
| Jun 2, 2026 | 14.14 | 14.14 | 13.21 | 13.43 | 13.30 | -5.39% | 32,127 |
| Jun 1, 2026 | 13.94 | 14.26 | 13.70 | 14.19 | 14.06 | 8.82% | 52,961 |
| May 29, 2026 | 13.04 | 13.16 | 12.57 | 13.04 | 12.92 | -3.01% | 51,792 |
| May 28, 2026 | 14.07 | 14.07 | 13.14 | 13.45 | 13.32 | -4.29% | 54,992 |
| May 27, 2026 | 13.33 | 14.52 | 13.33 | 14.05 | 13.92 | 6.27% | 85,816 |
| May 26, 2026 | 13.50 | 13.92 | 12.77 | 13.22 | 13.10 | -4.31% | 77,542 |
| May 22, 2026 | 15.45 | 15.45 | 13.49 | 13.82 | 13.69 | -11.56% | 164,380 |
| May 21, 2026 | 16.49 | 16.85 | 15.60 | 15.62 | 15.48 | -5.47% | 40,306 |
| May 20, 2026 | 16.92 | 17.05 | 16.46 | 16.52 | 16.37 | -3.61% | 16,042 |
| May 19, 2026 | 16.86 | 17.48 | 16.76 | 17.14 | 16.99 | 4.08% | 15,640 |
| May 18, 2026 | 16.27 | 17.29 | 15.98 | 16.47 | 16.32 | -0.99% | 31,553 |
| May 15, 2026 | 16.59 | 16.79 | 16.22 | 16.64 | 16.49 | -0.68% | 67,519 |
| May 14, 2026 | 16.35 | 16.75 | 16.16 | 16.75 | 16.60 | 6.15% | 56,740 |
| May 13, 2026 | 15.47 | 16.22 | 15.34 | 15.78 | 15.64 | -1.50% | 52,898 |
| May 12, 2026 | 14.78 | 16.49 | 14.78 | 16.02 | 15.88 | 11.79% | 227,923 |
| May 11, 2026 | 14.80 | 14.80 | 13.74 | 14.33 | 14.20 | -8.53% | 270,180 |
| May 8, 2026 | 16.11 | 16.45 | 14.95 | 15.67 | 15.53 | -8.03% | 134,052 |
| May 7, 2026 | 18.30 | 18.30 | 15.14 | 17.04 | 16.88 | -4.99% | 509,450 |
| May 6, 2026 | 17.77 | 18.38 | 17.57 | 17.93 | 17.77 | -3.39% | 19,914 |
| May 5, 2026 | 20.90 | 21.15 | 18.50 | 18.56 | 18.39 | -10.78% | 18,156 |
| May 4, 2026 | 20.30 | 20.94 | 20.30 | 20.80 | 20.61 | 4.87% | 17,640 |
| May 1, 2026 | 19.90 | 20.41 | 19.63 | 19.84 | 19.66 | 1.52% | 87,397 |
| Apr 30, 2026 | 21.14 | 21.83 | 18.52 | 19.54 | 19.36 | -15.35% | 341,095 |
| Apr 29, 2026 | 23.40 | 23.51 | 22.91 | 23.08 | 22.87 | -3.65% | 149,581 |
| Apr 28, 2026 | 24.70 | 24.70 | 23.74 | 23.96 | 23.74 | 0.09% | 15,962 |
| Apr 27, 2026 | 23.00 | 24.45 | 22.27 | 23.94 | 23.72 | -0.84% | 49,656 |
| Apr 24, 2026 | 24.68 | 25.22 | 24.08 | 24.14 | 23.92 | -11.23% | 5,352 |
| Apr 23, 2026 | 27.03 | 27.33 | 27.03 | 27.19 | 26.95 | 1.52% | 508 |
| Apr 22, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.54 | -0.36% | 56 |