Direxion Daily QCOM Bull 2X ETF (QCMU)
NASDAQ: QCMU · Real-Time Price · USD
44.28
+8.27 (22.97%)
At close: May 22, 2026, 4:00 PM EDT
44.00
-0.28 (-0.63%)
After-hours: May 22, 2026, 7:59 PM EDT
QCMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 36.68 | 46.00 | 36.61 | 44.28 | 44.28 | 22.97% | 583,924 |
| May 21, 2026 | 32.26 | 36.22 | 31.00 | 36.01 | 36.01 | 10.39% | 321,740 |
| May 20, 2026 | 31.17 | 32.93 | 30.00 | 32.62 | 32.62 | 7.34% | 257,851 |
| May 19, 2026 | 31.02 | 32.12 | 29.00 | 30.39 | 30.39 | -7.91% | 334,019 |
| May 18, 2026 | 33.85 | 35.28 | 29.86 | 33.00 | 33.00 | 2.10% | 383,711 |
| May 15, 2026 | 32.58 | 34.25 | 31.76 | 32.32 | 32.32 | 1.28% | 473,760 |
| May 14, 2026 | 34.69 | 35.04 | 31.84 | 31.91 | 31.91 | -12.53% | 550,999 |
| May 13, 2026 | 37.82 | 38.55 | 34.39 | 36.48 | 36.48 | 2.70% | 1,166,371 |
| May 12, 2026 | 42.76 | 43.42 | 32.29 | 35.52 | 35.52 | -23.00% | 905,347 |
| May 11, 2026 | 44.12 | 49.78 | 43.77 | 46.13 | 46.13 | 16.78% | 912,220 |
| May 8, 2026 | 37.21 | 42.36 | 35.89 | 39.50 | 39.50 | 15.77% | 811,707 |
| May 7, 2026 | 30.13 | 40.62 | 29.27 | 34.12 | 34.12 | 10.71% | 660,760 |
| May 6, 2026 | 31.39 | 32.31 | 29.41 | 30.82 | 30.82 | 7.09% | 378,431 |
| May 5, 2026 | 23.59 | 29.05 | 22.83 | 28.78 | 28.78 | 21.28% | 759,324 |
| May 4, 2026 | 26.43 | 27.27 | 23.30 | 23.73 | 23.73 | -9.80% | 424,190 |
| May 1, 2026 | 26.87 | 27.05 | 24.58 | 26.31 | 26.31 | -3.17% | 337,080 |
| Apr 30, 2026 | 25.00 | 29.05 | 22.83 | 27.17 | 27.17 | 36.67% | 901,596 |
| Apr 29, 2026 | 19.65 | 21.18 | 19.53 | 19.88 | 19.88 | 2.85% | 920,450 |
| Apr 28, 2026 | 18.16 | 19.69 | 17.85 | 19.33 | 19.33 | -0.36% | 338,935 |
| Apr 27, 2026 | 20.98 | 22.12 | 18.57 | 19.40 | 19.40 | 1.46% | 1,339,677 |
| Apr 24, 2026 | 18.41 | 19.63 | 17.85 | 19.12 | 19.12 | 22.79% | 446,753 |
| Apr 23, 2026 | 16.21 | 16.21 | 15.20 | 15.57 | 15.57 | -2.99% | 43,721 |
| Apr 22, 2026 | 16.21 | 16.40 | 16.00 | 16.05 | 16.05 | 0.19% | 99,058 |
| Apr 21, 2026 | 16.63 | 16.63 | 15.89 | 16.02 | 16.02 | -2.55% | 93,406 |
| Apr 20, 2026 | 16.28 | 16.66 | 16.10 | 16.44 | 16.44 | 2.00% | 41,621 |
| Apr 17, 2026 | 16.21 | 16.31 | 15.75 | 16.12 | 16.12 | 2.46% | 49,170 |
| Apr 16, 2026 | 15.21 | 16.01 | 15.21 | 15.73 | 15.73 | 2.02% | 47,661 |
| Apr 15, 2026 | 15.53 | 15.69 | 15.31 | 15.42 | 15.42 | 0.38% | 41,221 |
| Apr 14, 2026 | 15.22 | 15.40 | 15.00 | 15.36 | 15.36 | 2.22% | 53,026 |
| Apr 13, 2026 | 14.32 | 15.05 | 14.02 | 15.03 | 15.03 | 4.85% | 31,628 |
| Apr 10, 2026 | 14.65 | 14.80 | 14.31 | 14.33 | 14.33 | 0.56% | 72,728 |
| Apr 9, 2026 | 14.12 | 14.39 | 14.12 | 14.25 | 14.25 | 0.45% | 8,001 |
| Apr 8, 2026 | 14.41 | 14.41 | 13.84 | 14.19 | 14.19 | 5.49% | 44,677 |
| Apr 7, 2026 | 13.61 | 13.72 | 13.10 | 13.45 | 13.45 | -2.73% | 16,386 |
| Apr 6, 2026 | 13.90 | 14.03 | 13.43 | 13.83 | 13.83 | -1.91% | 6,607 |
| Apr 2, 2026 | 13.76 | 14.11 | 13.51 | 14.09 | 14.09 | -0.79% | 13,409 |
| Apr 1, 2026 | 14.43 | 14.77 | 14.18 | 14.21 | 14.21 | -2.34% | 14,197 |
| Mar 31, 2026 | 14.61 | 14.61 | 13.91 | 14.55 | 14.55 | 2.49% | 16,745 |
| Mar 30, 2026 | 14.19 | 14.54 | 14.05 | 14.19 | 14.19 | -0.15% | 8,763 |
| Mar 27, 2026 | 14.82 | 14.86 | 14.18 | 14.22 | 14.22 | -5.20% | 15,829 |
| Mar 26, 2026 | 14.95 | 15.35 | 14.95 | 15.00 | 15.00 | 0.38% | 18,228 |
| Mar 25, 2026 | 15.06 | 15.38 | 14.92 | 14.94 | 14.94 | 2.58% | 49,030 |
| Mar 24, 2026 | 14.35 | 14.66 | 14.33 | 14.56 | 14.56 | 0.11% | 7,998 |
| Mar 23, 2026 | 15.68 | 15.68 | 14.44 | 14.67 | 14.55 | -2.36% | 15,877 |
| Mar 20, 2026 | 15.41 | 15.55 | 14.98 | 15.03 | 14.90 | -2.03% | 12,176 |
| Mar 19, 2026 | 14.94 | 15.55 | 14.94 | 15.34 | 15.21 | 1.18% | 13,712 |
| Mar 18, 2026 | 15.39 | 15.56 | 15.10 | 15.16 | 15.03 | -1.67% | 12,902 |
| Mar 17, 2026 | 15.92 | 15.92 | 15.37 | 15.42 | 15.28 | 3.22% | 39,188 |
| Mar 16, 2026 | 15.40 | 15.40 | 14.83 | 14.94 | 14.81 | -0.52% | 15,972 |
| Mar 13, 2026 | 15.71 | 15.74 | 14.99 | 15.01 | 14.88 | -2.32% | 12,908 |