Direxion Daily QCOM Bull 2X ETF (QCMU)
NASDAQ: QCMU · Real-Time Price · USD
25.99
-0.15 (-0.57%)
Sep 12, 2025, 12:01 PM EDT - Market open
QCMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.29 | 26.18 | 25.29 | 26.14 | 26.14 | 3.30% | 4,547 |
| Sep 10, 2025 | 24.79 | 25.30 | 24.65 | 25.30 | 25.30 | 0.28% | 3,139 |
| Sep 9, 2025 | 26.09 | 26.09 | 25.23 | 25.23 | 25.23 | -1.86% | 580 |
| Sep 8, 2025 | 25.27 | 25.71 | 25.27 | 25.71 | 25.71 | 0.56% | 1,530 |
| Sep 5, 2025 | 26.26 | 26.26 | 25.43 | 25.57 | 25.57 | -0.06% | 1,191 |
| Sep 4, 2025 | 25.22 | 25.58 | 25.22 | 25.58 | 25.58 | 4.20% | 1,502 |
| Sep 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.97% | 143 |
| Sep 2, 2025 | 24.43 | 25.05 | 24.43 | 25.05 | 25.05 | -2.23% | 3,064 |
| Aug 29, 2025 | 25.86 | 25.86 | 25.62 | 25.62 | 25.62 | -0.49% | 573 |
| Aug 28, 2025 | 25.38 | 25.74 | 25.38 | 25.74 | 25.74 | 1.16% | 908 |
| Aug 27, 2025 | 24.98 | 25.45 | 24.98 | 25.45 | 25.45 | 0.82% | 686 |
| Aug 26, 2025 | 25.18 | 25.36 | 25.18 | 25.24 | 25.24 | 3.22% | 2,402 |
| Aug 25, 2025 | 24.30 | 24.46 | 24.30 | 24.45 | 24.45 | -1.81% | 2,434 |
| Aug 22, 2025 | 24.44 | 25.28 | 24.38 | 24.90 | 24.90 | 5.04% | 5,977 |
| Aug 21, 2025 | 23.78 | 23.78 | 23.61 | 23.71 | 23.71 | -2.02% | 3,950 |
| Aug 20, 2025 | 24.35 | 24.41 | 23.78 | 24.20 | 24.20 | -0.76% | 7,069 |
| Aug 19, 2025 | 25.00 | 25.00 | 24.34 | 24.38 | 24.38 | -3.49% | 7,331 |
| Aug 18, 2025 | 24.96 | 25.26 | 24.96 | 25.26 | 25.26 | 1.25% | 3,012 |
| Aug 15, 2025 | 24.80 | 25.06 | 24.74 | 24.95 | 24.95 | -0.42% | 3,376 |
| Aug 14, 2025 | 24.55 | 25.05 | 24.55 | 25.05 | 25.05 | 2.05% | 6,577 |
| Aug 13, 2025 | 23.74 | 24.60 | 23.74 | 24.55 | 24.55 | 3.73% | 9,037 |
| Aug 12, 2025 | 22.34 | 23.68 | 22.16 | 23.67 | 23.67 | 7.83% | 11,622 |
| Aug 11, 2025 | 22.21 | 22.79 | 21.95 | 21.95 | 21.95 | 0.40% | 5,347 |
| Aug 8, 2025 | 21.71 | 21.93 | 21.57 | 21.86 | 21.86 | 2.55% | 3,622 |
| Aug 7, 2025 | 21.69 | 22.00 | 21.28 | 21.32 | 21.32 | -0.38% | 4,833 |
| Aug 6, 2025 | 21.48 | 21.54 | 20.90 | 21.40 | 21.40 | -1.02% | 13,114 |
| Aug 5, 2025 | 21.95 | 21.95 | 21.56 | 21.62 | 21.62 | -1.19% | 7,078 |
| Aug 4, 2025 | 22.84 | 22.88 | 21.87 | 21.88 | 21.88 | -1.20% | 14,075 |
| Aug 1, 2025 | 21.70 | 22.27 | 21.70 | 22.15 | 22.15 | 2.11% | 15,655 |
| Jul 31, 2025 | 23.75 | 24.90 | 21.41 | 21.69 | 21.69 | -15.57% | 52,082 |
| Jul 30, 2025 | 26.54 | 26.66 | 25.69 | 25.69 | 25.69 | -3.50% | 31,477 |
| Jul 29, 2025 | 26.96 | 27.13 | 26.46 | 26.62 | 26.62 | 0.94% | 10,039 |
| Jul 28, 2025 | 26.01 | 26.56 | 25.88 | 26.37 | 26.37 | 3.35% | 9,421 |
| Jul 25, 2025 | 25.46 | 25.73 | 25.40 | 25.52 | 25.52 | -0.69% | 2,180 |
| Jul 24, 2025 | 25.50 | 25.73 | 25.37 | 25.69 | 25.69 | -1.10% | 3,091 |
| Jul 23, 2025 | 25.34 | 26.05 | 25.34 | 25.98 | 25.98 | 1.99% | 2,037 |
| Jul 22, 2025 | 25.67 | 25.67 | 25.00 | 25.47 | 25.47 | -1.21% | 2,661 |
| Jul 21, 2025 | 25.62 | 26.06 | 25.57 | 25.78 | 25.78 | 5.59% | 3,418 |
| Jul 18, 2025 | 24.01 | 24.58 | 23.95 | 24.42 | 24.42 | 2.73% | 3,620 |
| Jul 17, 2025 | 23.85 | 23.93 | 23.77 | 23.77 | 23.77 | -1.96% | 2,429 |
| Jul 16, 2025 | 24.00 | 24.25 | 23.77 | 24.25 | 24.25 | -0.59% | 750 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.39 | 24.39 | 24.39 | 0.29% | 3,574 |
| Jul 14, 2025 | 24.38 | 24.38 | 24.26 | 24.32 | 24.32 | -4.17% | 4,639 |
| Jul 11, 2025 | 25.79 | 25.79 | 25.31 | 25.38 | 25.38 | -1.96% | 2,903 |
| Jul 10, 2025 | 25.73 | 26.23 | 25.73 | 25.88 | 25.88 | -0.48% | 2,359 |
| Jul 9, 2025 | 26.63 | 26.63 | 25.70 | 26.01 | 26.01 | -0.09% | 854 |
| Jul 8, 2025 | 26.19 | 26.19 | 26.03 | 26.03 | 26.03 | 1.53% | 1,410 |
| Jul 7, 2025 | 26.06 | 26.06 | 25.64 | 25.64 | 25.64 | -5.13% | 2,264 |
| Jul 3, 2025 | 27.35 | 27.56 | 27.03 | 27.03 | 27.03 | -0.12% | 2,580 |
| Jul 2, 2025 | 26.20 | 27.17 | 26.20 | 27.06 | 27.06 | 3.42% | 6,197 |