Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)

QQQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	13.10	13.16	13.08	13.09	-	-0.53%	15,600
Dec 18, 2025	13.20	13.32	13.07	13.16	13.16	-1.94%	140,277
Dec 17, 2025	13.16	13.42	13.13	13.42	13.42	2.05%	58,729
Dec 16, 2025	13.32	13.34	13.11	13.15	13.15	-0.60%	77,617
Dec 15, 2025	13.13	13.29	13.13	13.23	13.23	-0.11%	139,363
Dec 12, 2025	13.15	13.37	13.09	13.25	13.25	0.80%	128,708
Dec 11, 2025	13.13	13.25	13.12	13.14	13.14	0.84%	146,947
Dec 10, 2025	13.10	13.15	13.01	13.03	13.03	-0.19%	143,893
Dec 9, 2025	13.09	13.15	13.01	13.06	13.06	-0.11%	683,449
Dec 8, 2025	13.00	13.13	12.98	13.07	13.07	0.81%	164,712
Dec 5, 2025	12.99	13.02	12.92	12.97	12.97	-0.23%	130,999
Dec 4, 2025	12.90	13.10	12.90	13.00	13.00	-0.50%	162,547
Dec 3, 2025	13.13	13.13	13.00	13.06	13.06	0.15%	219,197
Dec 2, 2025	13.08	13.13	12.97	13.04	13.04	-0.61%	150,647
Dec 1, 2025	13.24	13.24	13.10	13.12	13.12	0.08%	121,256
Nov 28, 2025	13.14	13.20	13.11	13.11	13.11	-0.53%	59,825
Nov 26, 2025	13.14	13.26	13.13	13.18	13.18	-0.38%	106,324
Nov 25, 2025	13.38	13.49	13.21	13.23	13.23	-0.82%	314,774
Nov 24, 2025	13.62	13.62	13.30	13.34	13.34	-3.26%	256,002
Nov 21, 2025	13.83	14.01	13.60	13.79	13.79	-0.65%	739,861
Nov 20, 2025	13.29	13.91	13.21	13.88	13.88	1.57%	598,116
Nov 19, 2025	13.70	13.77	13.48	13.67	13.67	-0.62%	216,166
Nov 18, 2025	13.65	13.87	13.55	13.75	13.75	1.78%	315,758
Nov 17, 2025	13.50	13.60	13.33	13.51	13.51	0.45%	294,959
Nov 14, 2025	13.78	13.81	13.37	13.45	13.45	-0.37%	722,283
Nov 13, 2025	13.26	13.55	13.25	13.50	13.50	2.66%	383,626
Nov 12, 2025	12.95	13.25	12.95	13.15	13.15	1.15%	187,648
Nov 11, 2025	13.12	13.13	12.99	13.00	13.00	0.15%	175,978
Nov 10, 2025	13.11	13.11	12.95	12.98	12.98	-2.55%	371,559
Nov 7, 2025	13.29	13.54	13.29	13.32	13.32	0.79%	193,607
Nov 6, 2025	12.95	13.25	12.95	13.22	13.22	2.05%	127,428
Nov 5, 2025	12.98	13.11	12.87	12.95	12.95	-0.61%	129,051
Nov 4, 2025	13.00	13.04	12.86	13.03	13.03	2.20%	161,473
Nov 3, 2025	12.74	12.76	12.66	12.75	12.75	-0.93%	221,506
Oct 31, 2025	12.71	12.94	12.70	12.87	12.87	-1.30%	122,382
Oct 30, 2025	12.87	13.04	12.87	13.04	13.04	3.00%	138,421
Oct 29, 2025	12.71	12.80	12.66	12.66	12.66	-0.94%	142,709
Oct 28, 2025	12.88	12.92	12.75	12.78	12.78	-1.31%	80,626
Oct 27, 2025	13.11	13.11	12.95	12.95	12.95	-2.56%	100,181
Oct 24, 2025	13.30	13.33	13.25	13.29	13.29	-0.67%	472,638
Oct 23, 2025	13.56	13.59	13.37	13.38	13.38	-0.96%	145,016
Oct 22, 2025	13.42	13.64	13.37	13.51	13.51	0.75%	224,700
Oct 21, 2025	13.41	13.46	13.37	13.41	13.41	0.15%	95,271
Oct 20, 2025	13.54	13.54	13.37	13.39	13.39	-1.54%	78,828
Oct 17, 2025	13.81	13.82	13.58	13.60	13.60	-1.16%	452,235
Oct 16, 2025	13.61	13.85	13.54	13.76	13.76	0.44%	99,914
Oct 15, 2025	13.61	13.80	13.58	13.70	13.70	-0.51%	54,003
Oct 14, 2025	13.81	13.94	13.65	13.77	13.77	1.25%	144,123
Oct 13, 2025	13.72	13.75	13.58	13.60	13.60	-2.30%	418,045
Oct 10, 2025	13.43	13.92	13.36	13.92	13.92	3.96%	316,583

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.