Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)

QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.82	13.82	13.56	13.63	-	-0.22%	173,497
Feb 5, 2026	13.64	13.83	13.54	13.66	13.66	2.17%	388,052
Feb 4, 2026	13.18	13.51	13.14	13.37	13.37	1.36%	932,303
Feb 3, 2026	12.95	13.30	12.95	13.19	13.19	1.54%	156,071
Feb 2, 2026	13.09	13.09	12.90	12.99	12.99	0.23%	116,847
Jan 30, 2026	13.07	13.07	12.88	12.96	12.96	0.31%	178,867
Jan 29, 2026	12.81	13.19	12.80	12.92	12.92	0.31%	258,042
Jan 28, 2026	12.84	12.94	12.81	12.88	12.88	-0.16%	81,474
Jan 27, 2026	12.94	12.96	12.85	12.90	12.90	-0.85%	56,694
Jan 26, 2026	13.07	13.07	12.94	13.01	13.01	-0.46%	82,059
Jan 23, 2026	13.20	13.21	13.01	13.07	13.07	-1.10%	167,044
Jan 22, 2026	13.33	13.37	13.19	13.22	13.22	-2.04%	113,206
Jan 21, 2026	13.58	13.68	13.37	13.49	13.49	-1.03%	187,660
Jan 20, 2026	13.54	13.66	13.45	13.63	13.63	3.14%	209,992
Jan 16, 2026	13.12	13.23	13.11	13.22	13.22	0.23%	66,942
Jan 15, 2026	13.08	13.21	13.08	13.19	13.19	-0.04%	120,745
Jan 14, 2026	13.11	13.27	13.10	13.19	13.19	1.54%	223,727
Jan 13, 2026	12.92	13.06	12.90	12.99	12.99	0.62%	97,101
Jan 12, 2026	12.99	13.00	12.88	12.91	12.91	-0.15%	161,132
Jan 9, 2026	13.06	13.07	12.90	12.93	12.93	-0.58%	52,276
Jan 8, 2026	13.01	13.12	12.99	13.01	13.01	-	83,600
Jan 7, 2026	13.02	13.06	12.89	13.01	13.01	-0.27%	81,639
Jan 6, 2026	12.99	13.10	12.97	13.04	13.04	0.35%	43,342
Jan 5, 2026	13.01	13.03	12.92	13.00	13.00	-0.80%	130,958
Jan 2, 2026	12.87	13.15	12.79	13.10	13.10	0.96%	67,589
Dec 31, 2025	12.86	12.98	12.86	12.98	12.98	0.74%	26,853
Dec 30, 2025	12.90	12.91	12.84	12.88	12.88	0.04%	263,525
Dec 29, 2025	12.86	12.90	12.84	12.88	12.88	0.78%	46,364
Dec 26, 2025	12.71	12.78	12.69	12.78	12.78	0.39%	77,946
Dec 24, 2025	12.75	12.79	12.72	12.73	12.73	0.04%	55,799
Dec 23, 2025	12.83	12.84	12.72	12.72	12.72	-2.23%	64,299
Dec 22, 2025	12.99	13.06	12.96	13.01	12.86	-0.46%	49,209
Dec 19, 2025	13.10	13.16	13.07	13.07	12.92	-0.68%	49,059
Dec 18, 2025	13.20	13.32	13.07	13.16	13.01	-1.94%	140,277
Dec 17, 2025	13.16	13.42	13.13	13.42	13.27	2.05%	58,729
Dec 16, 2025	13.32	13.34	13.11	13.15	13.00	-0.60%	77,617
Dec 15, 2025	13.13	13.29	13.13	13.23	13.08	-0.11%	139,363
Dec 12, 2025	13.15	13.37	13.09	13.25	13.10	0.80%	128,708
Dec 11, 2025	13.13	13.25	13.12	13.14	12.99	0.84%	146,947
Dec 10, 2025	13.10	13.15	13.01	13.03	12.88	-0.19%	143,893
Dec 9, 2025	13.09	13.15	13.01	13.06	12.91	-0.11%	683,449
Dec 8, 2025	13.00	13.13	12.98	13.07	12.92	0.81%	164,712
Dec 5, 2025	12.99	13.02	12.92	12.97	12.82	-0.23%	130,999
Dec 4, 2025	12.90	13.10	12.90	13.00	12.85	-0.50%	162,547
Dec 3, 2025	13.13	13.13	13.00	13.06	12.91	0.15%	219,197
Dec 2, 2025	13.08	13.13	12.97	13.04	12.89	-0.61%	150,647
Dec 1, 2025	13.24	13.24	13.10	13.12	12.97	0.08%	121,256
Nov 28, 2025	13.14	13.20	13.11	13.11	12.96	-0.53%	59,825
Nov 26, 2025	13.14	13.26	13.13	13.18	13.03	-0.38%	106,324
Nov 25, 2025	13.38	13.49	13.21	13.23	13.08	-0.82%	314,774

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.