Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
16.22
-0.55 (-3.29%)
At close: Oct 15, 2026, 4:00 PM EDT
16.32
+0.10 (0.63%)
After-hours: Oct 15, 2026, 4:56 PM EDT
QCMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.91 | 16.91 | 16.19 | 16.22 | 16.22 | -3.28% | 11,305 |
| Oct 14, 2026 | 16.54 | 16.88 | 16.52 | 16.77 | 16.77 | 2.46% | 8,880 |
| Oct 13, 2026 | 16.63 | 16.63 | 16.09 | 16.37 | 16.37 | -1.41% | 10,113 |
| Oct 12, 2026 | 16.68 | 16.76 | 16.54 | 16.60 | 16.60 | 0.62% | 4,532 |
| Oct 9, 2026 | 16.65 | 16.77 | 16.49 | 16.50 | 16.50 | 0.40% | 19,112 |
| Oct 8, 2026 | 16.69 | 16.84 | 16.43 | 16.43 | 16.43 | 0.56% | 15,638 |
| Oct 7, 2026 | 16.24 | 16.46 | 16.15 | 16.34 | 16.34 | 2.16% | 16,664 |
| Oct 6, 2026 | 15.82 | 16.06 | 15.82 | 16.00 | 16.00 | -0.17% | 7,989 |
| Oct 5, 2026 | 15.69 | 16.02 | 15.69 | 16.02 | 16.02 | 2.45% | 7,183 |
| Oct 2, 2026 | 15.51 | 15.75 | 15.40 | 15.64 | 15.64 | -1.55% | 11,569 |
| Oct 1, 2026 | 15.68 | 15.90 | 15.61 | 15.89 | 15.89 | 1.18% | 10,752 |
| Sep 30, 2026 | 15.48 | 15.74 | 15.44 | 15.70 | 15.70 | -0.09% | 16,288 |
| Sep 29, 2026 | 15.36 | 15.74 | 15.36 | 15.72 | 15.72 | 1.84% | 17,700 |
| Sep 28, 2026 | 14.64 | 15.43 | 14.64 | 15.43 | 15.43 | 7.35% | 11,547 |
| Sep 25, 2026 | 14.87 | 14.87 | 14.12 | 14.37 | 14.37 | -4.02% | 13,239 |
| Sep 24, 2026 | 14.92 | 15.13 | 14.90 | 14.98 | 14.98 | 1.39% | 33,032 |
| Sep 23, 2026 | 14.69 | 15.04 | 14.69 | 14.77 | 14.77 | 0.68% | 4,699 |
| Sep 22, 2026 | 15.10 | 15.10 | 14.63 | 14.67 | 14.67 | -1.96% | 14,061 |
| Sep 21, 2026 | 16.49 | 16.50 | 15.02 | 15.08 | 14.96 | -9.43% | 39,027 |
| Sep 18, 2026 | 15.57 | 16.65 | 15.57 | 16.65 | 16.52 | 6.00% | 35,973 |
| Sep 17, 2026 | 15.53 | 15.71 | 15.50 | 15.71 | 15.59 | -2.30% | 8,257 |
| Sep 16, 2026 | 15.66 | 16.14 | 15.60 | 16.08 | 15.95 | 1.63% | 54,699 |
| Sep 15, 2026 | 16.43 | 16.43 | 15.63 | 15.82 | 15.70 | -4.05% | 23,613 |
| Sep 14, 2026 | 17.11 | 17.11 | 16.43 | 16.49 | 16.36 | 0.85% | 32,262 |
| Sep 11, 2026 | 16.74 | 16.86 | 16.03 | 16.35 | 16.22 | -2.76% | 13,685 |
| Sep 10, 2026 | 17.22 | 17.30 | 16.31 | 16.81 | 16.68 | -0.47% | 11,392 |
| Sep 9, 2026 | 17.00 | 17.00 | 16.48 | 16.89 | 16.76 | -1.16% | 7,249 |
| Sep 8, 2026 | 16.50 | 17.23 | 16.15 | 17.09 | 16.96 | -3.11% | 79,712 |
| Sep 4, 2026 | 17.62 | 17.78 | 17.49 | 17.63 | 17.50 | -0.17% | 7,376 |
| Sep 3, 2026 | 18.00 | 18.00 | 17.50 | 17.66 | 17.53 | 0.40% | 4,480 |
| Sep 2, 2026 | 17.96 | 18.10 | 17.58 | 17.59 | 17.46 | -2.04% | 5,852 |
| Sep 1, 2026 | 17.98 | 18.37 | 17.93 | 17.96 | 17.82 | 2.27% | 11,368 |
| Aug 31, 2026 | 18.03 | 18.03 | 17.53 | 17.56 | 17.43 | -3.74% | 6,595 |
| Aug 28, 2026 | 18.28 | 18.45 | 18.23 | 18.24 | 18.10 | 0.38% | 13,170 |
| Aug 27, 2026 | 18.09 | 18.46 | 17.99 | 18.17 | 18.04 | -0.65% | 7,460 |
| Aug 26, 2026 | 18.65 | 18.66 | 18.29 | 18.29 | 18.15 | -1.98% | 1,635 |
| Aug 25, 2026 | 18.64 | 18.81 | 18.64 | 18.66 | 18.52 | -1.16% | 10,256 |
| Aug 24, 2026 | 18.75 | 19.10 | 18.75 | 18.88 | 18.74 | 1.43% | 17,383 |
| Aug 21, 2026 | 18.36 | 18.69 | 18.36 | 18.62 | 18.48 | -0.07% | 19,188 |
| Aug 20, 2026 | 18.36 | 18.67 | 18.26 | 18.63 | 18.49 | 0.80% | 19,042 |
| Aug 19, 2026 | 18.39 | 18.54 | 18.00 | 18.48 | 18.34 | -1.16% | 7,073 |
| Aug 18, 2026 | 18.89 | 19.01 | 18.53 | 18.70 | 18.56 | 1.36% | 10,272 |
| Aug 17, 2026 | 18.16 | 18.49 | 18.12 | 18.45 | 18.31 | 2.11% | 5,755 |
| Aug 14, 2026 | 18.04 | 18.24 | 18.04 | 18.07 | 17.93 | -0.49% | 1,427 |
| Aug 13, 2026 | 18.34 | 18.34 | 17.96 | 18.16 | 18.02 | -1.01% | 2,628 |
| Aug 12, 2026 | 18.01 | 18.46 | 18.01 | 18.34 | 18.20 | -0.32% | 5,844 |
| Aug 11, 2026 | 18.46 | 18.46 | 18.31 | 18.40 | 18.26 | -0.15% | 16,463 |
| Aug 10, 2026 | 17.84 | 18.44 | 17.84 | 18.43 | 18.29 | 3.27% | 13,237 |
| Aug 7, 2026 | 18.49 | 18.49 | 17.84 | 17.84 | 17.71 | -4.49% | 12,139 |
| Aug 6, 2026 | 19.22 | 19.22 | 18.59 | 18.68 | 18.54 | -1.70% | 12,716 |