GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
16.64
+0.30 (1.81%)
Aug 8, 2025, 1:54 PM - Market open
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16.64 | 16.76 | 16.60 | 16.75 | - | 2.51% | 9,897 |
| Aug 7, 2025 | 16.82 | 16.82 | 16.15 | 16.34 | 16.34 | -0.06% | 34,731 |
| Aug 6, 2025 | 16.50 | 16.50 | 16.00 | 16.35 | 16.35 | -1.15% | 19,203 |
| Aug 5, 2025 | 16.94 | 16.95 | 16.35 | 16.54 | 16.54 | -1.04% | 31,830 |
| Aug 4, 2025 | 17.00 | 17.44 | 16.67 | 16.72 | 16.72 | -0.98% | 55,076 |
| Aug 1, 2025 | 16.50 | 17.10 | 16.27 | 16.88 | 16.88 | -0.59% | 102,717 |
| Jul 31, 2025 | 17.86 | 19.20 | 16.31 | 16.98 | 16.98 | -13.42% | 415,840 |
| Jul 30, 2025 | 20.62 | 20.62 | 19.59 | 19.61 | 19.61 | -3.70% | 262,084 |
| Jul 29, 2025 | 20.35 | 20.75 | 20.15 | 20.37 | 20.37 | 1.18% | 75,596 |
| Jul 28, 2025 | 19.79 | 20.34 | 19.79 | 20.13 | 20.13 | 3.30% | 47,836 |
| Jul 25, 2025 | 19.61 | 19.61 | 19.33 | 19.49 | 19.49 | -0.73% | 9,033 |
| Jul 24, 2025 | 19.38 | 19.63 | 19.15 | 19.63 | 19.63 | -1.01% | 24,255 |
| Jul 23, 2025 | 19.46 | 19.83 | 19.24 | 19.83 | 19.83 | 2.02% | 22,719 |
| Jul 22, 2025 | 19.59 | 19.60 | 19.00 | 19.44 | 19.44 | -1.19% | 42,494 |
| Jul 21, 2025 | 18.80 | 19.83 | 18.80 | 19.67 | 19.67 | 5.52% | 40,904 |
| Jul 18, 2025 | 18.21 | 18.80 | 18.19 | 18.64 | 18.64 | 2.63% | 37,785 |
| Jul 17, 2025 | 18.07 | 18.33 | 18.05 | 18.16 | 18.16 | -1.74% | 35,614 |
| Jul 16, 2025 | 18.47 | 18.55 | 18.05 | 18.48 | 18.48 | -0.57% | 27,629 |
| Jul 15, 2025 | 19.00 | 19.05 | 18.54 | 18.59 | 18.59 | 0.27% | 31,649 |
| Jul 14, 2025 | 19.00 | 19.00 | 18.39 | 18.54 | 18.54 | -4.43% | 34,094 |
| Jul 11, 2025 | 19.35 | 19.59 | 19.32 | 19.40 | 19.40 | -1.72% | 18,003 |
| Jul 10, 2025 | 19.67 | 20.05 | 19.51 | 19.74 | 19.74 | -1.00% | 17,713 |
| Jul 9, 2025 | 19.91 | 20.33 | 19.58 | 19.94 | 19.94 | 0.20% | 22,494 |
| Jul 8, 2025 | 19.87 | 20.38 | 19.67 | 19.90 | 19.90 | 1.58% | 12,426 |
| Jul 7, 2025 | 20.00 | 20.02 | 19.50 | 19.59 | 19.59 | -4.90% | 31,789 |
| Jul 3, 2025 | 20.86 | 21.00 | 20.55 | 20.60 | 20.60 | -0.43% | 23,077 |
| Jul 2, 2025 | 20.16 | 20.74 | 19.90 | 20.69 | 20.69 | 4.00% | 34,679 |
| Jul 1, 2025 | 19.63 | 20.45 | 19.55 | 19.90 | 19.90 | 0.48% | 22,017 |
| Jun 30, 2025 | 19.61 | 20.00 | 19.59 | 19.80 | 19.80 | -0.20% | 30,218 |
| Jun 27, 2025 | 19.65 | 20.30 | 19.53 | 19.84 | 19.84 | 1.02% | 38,658 |
| Jun 26, 2025 | 19.25 | 19.66 | 19.12 | 19.64 | 19.64 | 2.51% | 36,978 |
| Jun 25, 2025 | 19.00 | 19.24 | 18.73 | 19.16 | 19.16 | 0.42% | 43,074 |
| Jun 24, 2025 | 18.88 | 19.12 | 18.70 | 19.08 | 19.08 | 3.67% | 31,798 |
| Jun 23, 2025 | 18.09 | 18.49 | 17.69 | 18.41 | 18.41 | 1.91% | 19,340 |
| Jun 20, 2025 | 18.91 | 18.91 | 17.82 | 18.06 | 18.06 | -2.62% | 18,498 |
| Jun 18, 2025 | 18.83 | 19.12 | 18.48 | 18.55 | 18.55 | -1.57% | 27,017 |
| Jun 17, 2025 | 19.25 | 19.49 | 18.76 | 18.84 | 18.84 | -2.84% | 36,143 |
| Jun 16, 2025 | 19.40 | 19.70 | 19.10 | 19.39 | 19.39 | 2.16% | 21,590 |
| Jun 13, 2025 | 19.20 | 19.38 | 18.81 | 18.98 | 18.98 | -5.05% | 20,294 |
| Jun 12, 2025 | 19.86 | 19.99 | 19.67 | 19.99 | 19.99 | -0.20% | 24,388 |
| Jun 11, 2025 | 20.22 | 20.71 | 19.80 | 20.03 | 20.03 | 0.30% | 56,410 |
| Jun 10, 2025 | 19.30 | 20.04 | 19.07 | 19.97 | 19.97 | 4.50% | 87,177 |
| Jun 9, 2025 | 18.20 | 19.24 | 18.20 | 19.11 | 19.11 | 8.33% | 53,594 |
| Jun 6, 2025 | 17.81 | 17.90 | 17.64 | 17.64 | 17.64 | 2.50% | 16,060 |
| Jun 5, 2025 | 17.26 | 17.79 | 17.20 | 17.21 | 17.21 | -1.26% | 9,118 |
| Jun 4, 2025 | 17.53 | 17.55 | 17.27 | 17.43 | 17.43 | 0.17% | 19,796 |
| Jun 3, 2025 | 16.93 | 17.45 | 16.86 | 17.40 | 17.40 | 2.96% | 9,154 |
| Jun 2, 2025 | 16.42 | 16.90 | 16.42 | 16.90 | 16.90 | 2.11% | 4,303 |
| May 30, 2025 | 16.83 | 16.87 | 16.15 | 16.55 | 16.55 | -3.89% | 8,698 |
| May 29, 2025 | 17.49 | 17.53 | 17.08 | 17.22 | 17.22 | 0.64% | 26,305 |