Direxion Daily QCOM Bull 2X ETF (QCMU)
NASDAQ: QCMU · Real-Time Price · USD
27.48
-0.94 (-3.30%)
At close: Nov 7, 2025, 4:00 PM EST
27.83
+0.35 (1.26%)
After-hours: Nov 7, 2025, 7:11 PM EST
QCMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.53 | 28.53 | 26.83 | 27.48 | 27.48 | -3.30% | 58,807 |
| Nov 6, 2025 | 30.08 | 30.08 | 27.38 | 28.42 | 28.42 | -7.53% | 158,221 |
| Nov 5, 2025 | 28.40 | 31.93 | 28.40 | 30.74 | 30.74 | 8.23% | 191,306 |
| Nov 4, 2025 | 29.86 | 30.62 | 28.33 | 28.40 | 28.40 | -8.95% | 48,357 |
| Nov 3, 2025 | 31.85 | 32.06 | 30.65 | 31.19 | 31.19 | -0.20% | 65,545 |
| Oct 31, 2025 | 30.29 | 31.82 | 30.13 | 31.25 | 31.25 | 3.97% | 38,925 |
| Oct 30, 2025 | 30.55 | 30.83 | 30.05 | 30.06 | 30.06 | -1.22% | 38,347 |
| Oct 29, 2025 | 31.76 | 32.01 | 30.40 | 30.43 | 30.43 | -3.05% | 125,111 |
| Oct 28, 2025 | 32.50 | 33.09 | 30.75 | 31.39 | 31.39 | -6.93% | 200,083 |
| Oct 27, 2025 | 27.76 | 39.45 | 27.52 | 33.73 | 33.73 | 22.12% | 937,418 |
| Oct 24, 2025 | 28.76 | 28.76 | 27.62 | 27.62 | 27.62 | -1.35% | 18,713 |
| Oct 23, 2025 | 27.38 | 28.38 | 27.38 | 28.00 | 28.00 | 1.00% | 14,376 |
| Oct 22, 2025 | 27.01 | 27.72 | 26.78 | 27.72 | 27.72 | 0.37% | 11,652 |
| Oct 21, 2025 | 27.07 | 27.63 | 26.88 | 27.62 | 27.62 | 1.88% | 20,718 |
| Oct 20, 2025 | 25.93 | 27.20 | 25.93 | 27.11 | 27.11 | 4.55% | 29,778 |
| Oct 17, 2025 | 25.70 | 25.93 | 25.32 | 25.93 | 25.93 | -0.53% | 7,146 |
| Oct 16, 2025 | 26.20 | 26.48 | 25.71 | 26.06 | 26.06 | 1.15% | 24,116 |
| Oct 15, 2025 | 25.75 | 25.77 | 24.91 | 25.77 | 25.77 | 1.42% | 14,852 |
| Oct 14, 2025 | 24.89 | 26.18 | 24.71 | 25.41 | 25.41 | -0.11% | 26,890 |
| Oct 13, 2025 | 23.79 | 25.70 | 23.79 | 25.44 | 25.44 | 10.51% | 27,013 |
| Oct 10, 2025 | 26.73 | 26.73 | 22.66 | 23.02 | 23.02 | -14.41% | 43,743 |
| Oct 9, 2025 | 27.63 | 27.63 | 26.22 | 26.89 | 26.89 | -2.64% | 11,121 |
| Oct 8, 2025 | 26.90 | 27.71 | 26.46 | 27.62 | 27.62 | 2.68% | 18,123 |
| Oct 7, 2025 | 28.72 | 28.93 | 26.90 | 26.90 | 26.90 | -3.88% | 15,082 |
| Oct 6, 2025 | 28.36 | 28.36 | 27.77 | 27.99 | 27.99 | -0.54% | 26,121 |
| Oct 3, 2025 | 29.00 | 29.00 | 28.14 | 28.14 | 28.14 | 0.26% | 10,063 |
| Oct 2, 2025 | 27.64 | 28.29 | 27.64 | 28.07 | 28.07 | 2.86% | 11,091 |
| Oct 1, 2025 | 27.00 | 27.33 | 26.65 | 27.29 | 27.29 | - | 17,279 |
| Sep 30, 2025 | 26.97 | 27.33 | 26.97 | 27.29 | 27.29 | 1.37% | 13,671 |
| Sep 29, 2025 | 27.78 | 27.78 | 26.84 | 26.92 | 26.92 | -4.73% | 9,159 |
| Sep 26, 2025 | 28.42 | 28.47 | 28.19 | 28.25 | 28.25 | -0.54% | 17,316 |
| Sep 25, 2025 | 28.38 | 29.05 | 27.77 | 28.40 | 28.40 | -4.47% | 13,772 |
| Sep 24, 2025 | 28.90 | 29.93 | 28.84 | 29.73 | 29.73 | 4.68% | 17,839 |
| Sep 23, 2025 | 28.57 | 28.73 | 28.15 | 28.40 | 28.40 | -1.11% | 4,678 |
| Sep 22, 2025 | 27.69 | 28.72 | 27.44 | 28.72 | 28.51 | 3.47% | 4,466 |
| Sep 19, 2025 | 28.26 | 28.28 | 27.67 | 27.76 | 27.55 | -1.62% | 7,380 |
| Sep 18, 2025 | 27.67 | 28.33 | 27.62 | 28.22 | 28.00 | 3.54% | 7,365 |
| Sep 17, 2025 | 27.09 | 27.54 | 26.97 | 27.25 | 27.05 | 1.22% | 12,986 |
| Sep 16, 2025 | 26.67 | 27.22 | 26.67 | 26.92 | 26.72 | 3.76% | 15,305 |
| Sep 15, 2025 | 25.95 | 26.36 | 25.76 | 25.95 | 25.75 | -1.08% | 5,974 |
| Sep 12, 2025 | 25.99 | 26.29 | 25.99 | 26.23 | 26.03 | 0.36% | 3,536 |
| Sep 11, 2025 | 25.29 | 26.18 | 25.29 | 26.14 | 25.94 | 3.30% | 4,547 |
| Sep 10, 2025 | 24.79 | 25.30 | 24.65 | 25.30 | 25.11 | 0.28% | 3,139 |
| Sep 9, 2025 | 26.09 | 26.09 | 25.23 | 25.23 | 25.04 | -1.86% | 580 |
| Sep 8, 2025 | 25.27 | 25.71 | 25.27 | 25.71 | 25.51 | 0.56% | 1,530 |
| Sep 5, 2025 | 26.26 | 26.26 | 25.43 | 25.57 | 25.37 | -0.06% | 1,191 |
| Sep 4, 2025 | 25.22 | 25.58 | 25.22 | 25.58 | 25.39 | 4.20% | 1,502 |
| Sep 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.37 | -1.97% | 143 |
| Sep 2, 2025 | 24.43 | 25.05 | 24.43 | 25.05 | 24.86 | -2.23% | 3,064 |
| Aug 29, 2025 | 25.86 | 25.86 | 25.62 | 25.62 | 25.42 | -0.49% | 573 |