Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
19.21
+0.20 (1.05%)
Apr 29, 2025, 9:40 AM EDT - Market open

QQQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202518.8219.3318.8219.0119.010.42%52,211
Apr 25, 202519.3719.4318.9218.9318.93-3.12%85,708
Apr 24, 202520.0620.0819.5319.5419.54-2.88%122,305
Apr 23, 202519.8620.1819.6620.1220.12-3.41%115,869
Apr 22, 202521.1821.2620.6120.8320.83-3.16%93,325
Apr 21, 202521.3021.7221.2721.5121.513.51%81,192
Apr 17, 202520.4620.9420.4620.7820.780.73%50,478
Apr 16, 202520.3820.9620.2020.6320.634.03%109,341
Apr 15, 202519.7219.9419.6019.8319.830.56%88,168
Apr 14, 202519.1619.9019.1619.7219.72-0.20%50,078
Apr 11, 202520.1520.1819.7119.7619.76-1.50%185,271
Apr 10, 202519.7120.5619.6120.0620.064.92%95,419
Apr 9, 202522.3222.3218.9419.1219.12-14.41%157,494
Apr 8, 202520.8222.6220.6622.3422.342.15%264,863
Apr 7, 202523.1823.1820.7321.8721.870.37%346,273
Apr 4, 202521.3521.9221.0921.7921.795.73%153,015
Apr 3, 202520.5120.6720.2620.6120.616.68%103,931
Apr 2, 202520.0120.0119.1619.3219.32-1.23%60,603
Apr 1, 202519.8719.9319.4419.5619.56-1.71%58,229
Mar 31, 202520.2720.5219.8219.9019.900.51%100,701
Mar 28, 202519.2619.8319.2119.8019.803.50%64,793
Mar 27, 202519.1519.1618.8119.1319.130.58%100,764
Mar 26, 202518.5519.0818.5519.0219.023.15%107,248
Mar 25, 202518.6018.6818.4418.4418.44-1.91%84,601
Mar 24, 202519.0419.0918.7818.8018.67-3.29%131,859
Mar 21, 202519.9119.9119.4419.4419.30-1.42%26,757
Mar 20, 202519.7019.7719.4119.7219.580.16%19,866
Mar 19, 202519.8519.8819.4819.6919.55-1.57%32,308
Mar 18, 202519.9120.0919.9120.0019.862.47%34,286
Mar 17, 202519.3419.6619.2919.5219.381.19%18,929
Mar 14, 202519.6019.6219.2819.2919.15-2.82%30,961
Mar 13, 202519.4019.9319.4019.8519.712.64%31,788
Mar 12, 202519.2719.6419.2119.3419.20-2.18%198,612
Mar 11, 202519.9820.0919.4819.7719.63-0.70%94,461
Mar 10, 202519.5020.0519.4119.9119.775.58%71,368
Mar 7, 202518.9019.4118.7718.8618.72-0.33%119,215
Mar 6, 202518.7318.9818.5618.9218.793.05%24,143
Mar 5, 202518.6818.8418.3018.3618.23-1.87%21,271
Mar 4, 202518.9019.1218.3518.7118.580.39%186,623
Mar 3, 202518.0418.7618.0418.6418.503.48%50,679
Feb 28, 202518.4618.6418.0118.0117.88-2.07%45,615
Feb 27, 202517.6218.4217.6118.3918.263.03%256,805
Feb 26, 202517.7917.9017.5917.8517.72-0.06%20,800
Feb 25, 202517.5118.0517.5117.8617.732.29%224,994
Feb 24, 202517.0817.4817.0817.4617.341.52%225,843
Feb 21, 202516.7817.2216.7817.2017.082.49%29,610
Feb 20, 202516.7416.9016.7016.7816.660.66%45,696
Feb 19, 202516.7516.8016.6516.6716.55-0.36%14,006
Feb 18, 202516.6316.8516.6116.7316.610.97%12,785
Feb 14, 202516.6316.7016.5716.5716.45-0.52%31,569