Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
19.95
+0.15 (0.76%)
Mar 31, 2025, 3:25 PM EDT - Market open
QQQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.27 | 20.51 | 19.93 | 20.12 | - | 1.62% | 83,167 |
| Mar 28, 2025 | 19.26 | 19.83 | 19.21 | 19.80 | 19.80 | 3.50% | 64,793 |
| Mar 27, 2025 | 19.15 | 19.16 | 18.81 | 19.13 | 19.13 | 0.58% | 100,764 |
| Mar 26, 2025 | 18.55 | 19.08 | 18.55 | 19.02 | 19.02 | 3.15% | 107,248 |
| Mar 25, 2025 | 18.60 | 18.68 | 18.44 | 18.44 | 18.44 | -1.91% | 84,601 |
| Mar 24, 2025 | 19.04 | 19.09 | 18.78 | 18.80 | 18.67 | -3.29% | 131,859 |
| Mar 21, 2025 | 19.91 | 19.91 | 19.44 | 19.44 | 19.30 | -1.42% | 26,757 |
| Mar 20, 2025 | 19.70 | 19.77 | 19.41 | 19.72 | 19.58 | 0.16% | 19,866 |
| Mar 19, 2025 | 19.85 | 19.88 | 19.48 | 19.69 | 19.55 | -1.57% | 32,308 |
| Mar 18, 2025 | 19.91 | 20.09 | 19.91 | 20.00 | 19.86 | 2.47% | 34,286 |
| Mar 17, 2025 | 19.34 | 19.66 | 19.29 | 19.52 | 19.38 | 1.19% | 18,929 |
| Mar 14, 2025 | 19.60 | 19.62 | 19.28 | 19.29 | 19.15 | -2.82% | 30,961 |
| Mar 13, 2025 | 19.40 | 19.93 | 19.40 | 19.85 | 19.71 | 2.64% | 31,788 |
| Mar 12, 2025 | 19.27 | 19.64 | 19.21 | 19.34 | 19.20 | -2.18% | 198,612 |
| Mar 11, 2025 | 19.98 | 20.09 | 19.48 | 19.77 | 19.63 | -0.70% | 94,461 |
| Mar 10, 2025 | 19.50 | 20.05 | 19.41 | 19.91 | 19.77 | 5.58% | 71,368 |
| Mar 7, 2025 | 18.90 | 19.41 | 18.77 | 18.86 | 18.72 | -0.33% | 119,215 |
| Mar 6, 2025 | 18.73 | 18.98 | 18.56 | 18.92 | 18.79 | 3.05% | 24,143 |
| Mar 5, 2025 | 18.68 | 18.84 | 18.30 | 18.36 | 18.23 | -1.87% | 21,271 |
| Mar 4, 2025 | 18.90 | 19.12 | 18.35 | 18.71 | 18.58 | 0.39% | 186,623 |
| Mar 3, 2025 | 18.04 | 18.76 | 18.04 | 18.64 | 18.50 | 3.48% | 50,679 |
| Feb 28, 2025 | 18.46 | 18.64 | 18.01 | 18.01 | 17.88 | -2.07% | 45,615 |
| Feb 27, 2025 | 17.62 | 18.42 | 17.61 | 18.39 | 18.26 | 3.03% | 256,805 |
| Feb 26, 2025 | 17.79 | 17.90 | 17.59 | 17.85 | 17.72 | -0.06% | 20,800 |
| Feb 25, 2025 | 17.51 | 18.05 | 17.51 | 17.86 | 17.73 | 2.29% | 224,994 |
| Feb 24, 2025 | 17.08 | 17.48 | 17.08 | 17.46 | 17.34 | 1.52% | 225,843 |
| Feb 21, 2025 | 16.78 | 17.22 | 16.78 | 17.20 | 17.08 | 2.49% | 29,610 |
| Feb 20, 2025 | 16.74 | 16.90 | 16.70 | 16.78 | 16.66 | 0.66% | 45,696 |
| Feb 19, 2025 | 16.75 | 16.80 | 16.65 | 16.67 | 16.55 | -0.36% | 14,006 |
| Feb 18, 2025 | 16.63 | 16.85 | 16.61 | 16.73 | 16.61 | 0.97% | 12,785 |
| Feb 14, 2025 | 16.63 | 16.70 | 16.57 | 16.57 | 16.45 | -0.52% | 31,569 |
| Feb 13, 2025 | 16.91 | 16.95 | 16.66 | 16.66 | 16.54 | -1.84% | 254,028 |
| Feb 12, 2025 | 17.16 | 17.16 | 16.88 | 16.97 | 16.85 | 0.06% | 18,355 |
| Feb 11, 2025 | 16.94 | 17.02 | 16.85 | 16.96 | 16.84 | 0.71% | 32,045 |
| Feb 10, 2025 | 16.83 | 16.89 | 16.72 | 16.84 | 16.72 | -0.47% | 23,485 |
| Feb 7, 2025 | 16.68 | 16.96 | 16.59 | 16.92 | 16.80 | 1.74% | 29,477 |
| Feb 6, 2025 | 16.73 | 16.76 | 16.63 | 16.63 | 16.51 | -0.54% | 42,244 |
| Feb 5, 2025 | 16.73 | 16.82 | 16.72 | 16.72 | 16.60 | 1.27% | 36,172 |
| Feb 4, 2025 | 16.65 | 16.76 | 16.49 | 16.51 | 16.39 | -1.67% | 129,155 |
| Feb 3, 2025 | 16.90 | 17.01 | 16.74 | 16.79 | 16.67 | 1.63% | 305,117 |
| Jan 31, 2025 | 16.34 | 16.56 | 16.24 | 16.52 | 16.40 | -0.06% | 12,794 |
| Jan 30, 2025 | 16.41 | 16.62 | 16.41 | 16.53 | 16.41 | - | 7,590 |
| Jan 29, 2025 | 16.46 | 16.62 | 16.46 | 16.53 | 16.41 | 1.16% | 11,517 |
| Jan 28, 2025 | 16.72 | 16.85 | 16.33 | 16.34 | 16.22 | -2.97% | 19,233 |
| Jan 27, 2025 | 17.08 | 17.09 | 16.69 | 16.84 | 16.72 | 3.09% | 37,113 |
| Jan 24, 2025 | 16.22 | 16.39 | 16.21 | 16.34 | 16.22 | 0.21% | 4,152 |
| Jan 23, 2025 | 16.29 | 16.35 | 16.29 | 16.30 | 16.18 | 0.06% | 4,785 |
| Jan 22, 2025 | 16.35 | 16.35 | 16.21 | 16.29 | 16.18 | -1.49% | 18,965 |
| Jan 21, 2025 | 16.66 | 16.75 | 16.54 | 16.54 | 16.42 | -0.14% | 4,822 |
| Jan 17, 2025 | 16.65 | 16.70 | 16.47 | 16.56 | 16.44 | -1.66% | 12,943 |