Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
13.81
-1.81 (-11.56%)
At close: May 22, 2026, 4:00 PM EDT
13.80
-0.01 (-0.09%)
After-hours: May 22, 2026, 7:50 PM EDT
QCMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15.45 | 15.45 | 13.49 | 13.82 | 13.81 | -11.56% | 163,922 |
| May 21, 2026 | 16.49 | 16.85 | 15.60 | 15.62 | 15.62 | -5.47% | 40,306 |
| May 20, 2026 | 16.92 | 17.05 | 16.46 | 16.52 | 16.52 | -3.61% | 16,042 |
| May 19, 2026 | 16.86 | 17.48 | 16.76 | 17.14 | 17.14 | 4.08% | 15,640 |
| May 18, 2026 | 16.27 | 17.29 | 15.98 | 16.47 | 16.47 | -0.99% | 31,553 |
| May 15, 2026 | 16.59 | 16.79 | 16.22 | 16.64 | 16.64 | -0.68% | 67,519 |
| May 14, 2026 | 16.35 | 16.75 | 16.16 | 16.75 | 16.75 | 6.15% | 56,740 |
| May 13, 2026 | 15.47 | 16.22 | 15.34 | 15.78 | 15.78 | -1.50% | 52,898 |
| May 12, 2026 | 14.78 | 16.49 | 14.78 | 16.02 | 16.02 | 11.79% | 227,923 |
| May 11, 2026 | 14.80 | 14.80 | 13.74 | 14.33 | 14.33 | -8.53% | 270,180 |
| May 8, 2026 | 16.11 | 16.45 | 14.95 | 15.67 | 15.67 | -8.03% | 134,052 |
| May 7, 2026 | 18.30 | 18.30 | 15.14 | 17.04 | 17.04 | -4.99% | 509,450 |
| May 6, 2026 | 17.77 | 18.38 | 17.57 | 17.93 | 17.93 | -3.39% | 19,914 |
| May 5, 2026 | 20.90 | 21.15 | 18.50 | 18.56 | 18.56 | -10.78% | 18,156 |
| May 4, 2026 | 20.30 | 20.94 | 20.30 | 20.80 | 20.80 | 4.87% | 17,640 |
| May 1, 2026 | 19.90 | 20.41 | 19.63 | 19.84 | 19.84 | 1.52% | 87,397 |
| Apr 30, 2026 | 21.14 | 21.83 | 18.52 | 19.54 | 19.54 | -15.35% | 341,095 |
| Apr 29, 2026 | 23.40 | 23.51 | 22.91 | 23.08 | 23.08 | -3.65% | 149,581 |
| Apr 28, 2026 | 24.70 | 24.70 | 23.74 | 23.96 | 23.96 | 0.09% | 15,962 |
| Apr 27, 2026 | 23.00 | 24.45 | 22.27 | 23.94 | 23.94 | -0.84% | 49,656 |
| Apr 24, 2026 | 24.68 | 25.22 | 24.08 | 24.14 | 24.14 | -11.23% | 5,352 |
| Apr 23, 2026 | 27.03 | 27.33 | 27.03 | 27.19 | 27.19 | 1.52% | 508 |
| Apr 22, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.36% | 56 |
| Apr 21, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.58% | 118 |
| Apr 20, 2026 | 26.33 | 26.46 | 26.33 | 26.46 | 26.46 | -1.09% | 124 |
| Apr 17, 2026 | 26.68 | 26.75 | 26.68 | 26.75 | 26.75 | -1.15% | 313 |
| Apr 16, 2026 | 27.20 | 27.20 | 27.03 | 27.07 | 27.07 | -1.11% | 2,506 |
| Apr 15, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.18% | 99 |
| Apr 14, 2026 | 27.37 | 27.42 | 27.37 | 27.42 | 27.42 | -1.20% | 656 |
| Apr 13, 2026 | 28.03 | 28.03 | 27.75 | 27.75 | 27.75 | -2.33% | 542 |
| Apr 10, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.21% | 31 |
| Apr 9, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.30% | 48 |
| Apr 8, 2026 | 28.75 | 28.87 | 28.51 | 28.56 | 28.56 | -2.74% | 1,566 |
| Apr 7, 2026 | 29.20 | 29.55 | 29.19 | 29.36 | 29.36 | 1.41% | 2,481 |
| Apr 6, 2026 | 29.29 | 29.29 | 28.96 | 28.96 | 28.96 | 0.58% | 892 |
| Apr 2, 2026 | 28.93 | 28.93 | 28.69 | 28.79 | 28.79 | 0.75% | 4,771 |
| Apr 1, 2026 | 28.08 | 28.58 | 28.08 | 28.58 | 28.58 | 1.13% | 1,548 |
| Mar 31, 2026 | 28.76 | 28.76 | 28.26 | 28.26 | 28.26 | -1.20% | 1,680 |
| Mar 30, 2026 | 28.59 | 28.60 | 28.59 | 28.60 | 28.60 | 0.01% | 478 |
| Mar 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.62% | 546 |
| Mar 26, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.17% | 538 |
| Mar 25, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.33% | 166 |
| Mar 24, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.02% | 477 |
| Mar 23, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.28 | 1.15% | 358 |
| Mar 20, 2026 | 27.60 | 28.09 | 27.60 | 28.09 | 27.96 | 0.98% | 839 |
| Mar 19, 2026 | 27.77 | 27.82 | 27.71 | 27.82 | 27.69 | -0.61% | 879 |
| Mar 18, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.86 | 0.83% | 44 |
| Mar 17, 2026 | 27.25 | 27.76 | 27.25 | 27.76 | 27.63 | -1.63% | 549 |
| Mar 16, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.09 | 0.28% | 75 |
| Mar 13, 2026 | 28.20 | 28.21 | 28.14 | 28.14 | 28.01 | 1.19% | 400 |