Skip to main content
Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
16.58
-0.07 (-0.44%)
At close: Dec 20, 2024, 3:45 PM
16.68
+0.10 (0.59%)
After-hours: Dec 20, 2024, 8:00 PM EST

QQQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.8816.9916.3916.6816.680.14%5,962
Dec 19, 202416.4416.7216.4316.6516.65-0.10%7,160
Dec 18, 202416.0716.7615.9216.6716.674.08%14,104
Dec 17, 202416.0716.1816.0016.0216.02-0.63%11,004
Dec 16, 202416.4116.4316.1016.1216.12-2.20%5,650
Dec 13, 202416.4316.5916.4316.4816.480.19%9,355
Dec 12, 202416.4716.4716.3316.4516.450.64%2,781
Dec 11, 202416.6316.6316.3416.3416.34-2.97%8,093
Dec 10, 202416.7916.8416.6116.8416.84-1.09%8,974
Dec 9, 202417.0117.1016.8717.0317.030.44%7,986
Dec 6, 202417.1317.1316.9616.9616.96-1.47%2,719
Dec 5, 202417.1917.2117.1917.2117.21-0.70%753
Dec 4, 202417.4417.4417.3317.3317.33-1.62%3,135
Dec 3, 202417.7317.7317.6217.6217.62-0.62%2,503
Dec 2, 202417.7317.7317.6917.7317.73-1.83%703
Nov 29, 202418.3018.3018.0618.0618.06-1.33%550
Nov 27, 202418.2518.3418.2518.3018.300.97%363
Nov 26, 202418.1318.1518.1218.1218.12-1.17%713
Nov 25, 202418.2518.3418.2018.3418.340.50%797
Nov 22, 202418.3218.3218.1918.2418.240.14%2,032
Nov 21, 202418.2118.2218.2118.2218.221.09%423
Nov 20, 202418.0218.0218.0218.0218.020.51%45
Nov 19, 202418.0418.0417.9317.9317.93-1.76%252
Nov 18, 202418.2818.2818.1318.2518.25-1.04%2,159
Nov 15, 202418.3218.5018.3018.4418.441.95%8,112
Nov 14, 202418.0918.0918.0918.0918.091.18%12
Nov 13, 202417.9217.9217.8317.8817.880.08%5,701
Nov 12, 202417.8217.8817.7917.8717.870.27%826
Nov 11, 202417.8917.9417.7317.8217.82-0.78%5,667
Nov 8, 202418.0518.0517.9617.9617.96-0.63%1,827
Nov 7, 202418.1018.1018.0618.0718.07-2.26%4,546
Nov 6, 202418.7218.7218.4518.4918.49-4.18%5,124
Nov 5, 202419.2319.2919.2319.2919.29-1.62%221
Nov 4, 202419.5919.6119.5919.6119.610.94%430
Nov 1, 202419.3119.4319.3119.4319.43-0.87%713
Oct 31, 202419.5519.6019.5019.6019.603.47%2,243
Oct 30, 202418.7218.9418.7218.9418.940.06%532
Oct 29, 202419.0719.1018.9318.9318.93-0.84%1,736
Oct 28, 202418.9119.0918.9119.0919.090.12%1,753
Oct 25, 202419.0019.0718.9619.0719.07-1.15%1,306
Oct 24, 202419.4519.4519.2919.2919.29-3.05%695
Oct 23, 202419.6719.9019.6719.9019.902.19%247
Oct 22, 202419.4719.4719.4719.4719.47-0.64%85
Oct 21, 202419.8019.8019.6019.6019.60-0.58%365
Oct 18, 202419.7019.7119.7019.7119.71-0.35%449
Oct 17, 202419.5519.7919.5519.7819.78-0.05%10,402
Oct 16, 202419.8919.9019.7919.7919.79-0.07%6,347
Oct 15, 202419.5919.8019.5919.8019.800.80%131
Oct 14, 202419.5219.6519.5219.6519.65-0.86%497
Oct 11, 202419.8719.9419.8019.8219.821.08%944
Oct 10, 202419.6519.6519.5619.6119.61-0.07%5,332
Oct 9, 202419.6219.6219.6219.6219.62-0.08%69
Oct 8, 202419.8119.8119.6419.6419.64-1.63%1,384
Oct 7, 202419.6519.9619.6519.9619.961.76%1,133
Oct 4, 202419.6419.8019.6219.6219.62-1.60%3,521
Oct 3, 202420.0320.0319.8419.9419.940.16%18,158
Oct 2, 202420.1120.1119.8519.9019.900.60%22,449
Oct 1, 202419.7619.8319.7619.7919.791.35%2,758
Sep 30, 202419.6519.6819.5219.5219.52-0.61%4,665
Sep 27, 202419.7319.7319.6419.6419.640.09%473
Sep 26, 202419.4019.7419.4019.6219.620.13%245
Sep 25, 202419.5619.6019.5619.6019.60-0.49%555
Sep 24, 202419.9019.9019.6819.6919.69-2.65%1,879
Sep 23, 202420.2220.2320.1820.2319.82-0.70%779
Sep 20, 202420.3220.3720.3020.3719.960.40%412
Sep 19, 202420.3320.3320.2420.2919.88-3.45%1,470
Sep 18, 202421.0021.0120.8821.0120.59-1,303
Sep 17, 202420.9821.0220.9721.0220.59-0.32%343
Sep 16, 202421.0821.0821.0821.0820.660.72%129
Sep 13, 202420.9320.9720.8920.9320.51-0.28%1,641
Sep 12, 202421.1021.1020.9720.9920.57-1.24%1,064
Sep 11, 202421.6021.6121.2621.2620.83-2.39%1,290
Sep 10, 202421.9421.9421.7821.7821.33-1.63%5,005
Sep 9, 202421.9922.1521.9922.1421.69-1.14%964
Sep 6, 202421.8022.3921.7922.3921.943.69%6,072
Sep 5, 202421.5221.6721.4821.5921.16-1.32%6,276
Sep 4, 202421.9421.9421.7321.8821.44-0.17%5,332
Sep 3, 202421.6621.9221.6621.9221.483.12%3,977
Aug 30, 202421.3621.3621.2621.2620.83-1.46%858
Aug 29, 202421.1421.5721.1421.5721.140.49%1,281
Aug 28, 202421.3821.5921.3821.4721.031.18%3,193
Aug 27, 202421.2421.2421.1821.2220.790.35%770
Aug 26, 202420.9021.1420.9021.1420.721.39%539
Aug 23, 202420.9421.0820.8420.8520.43-1.71%12,056
Aug 22, 202420.6521.2220.6521.2220.792.50%358
Aug 21, 202420.7220.7220.6420.7020.28-0.39%535
Aug 20, 202420.7020.8720.7020.7820.360.14%3,685
Aug 19, 202421.0021.0020.7520.7520.33-1.50%11,336
Aug 16, 202421.1721.1721.0721.0720.64-0.23%344
Aug 15, 202421.3521.3921.1121.1220.69-2.66%10,187
Aug 14, 202421.5721.8521.5721.6921.250.40%2,650
Aug 13, 202421.8721.8721.5521.6121.17-2.96%3,430
Aug 12, 202422.1822.3322.1822.2621.81-0.13%18,976
Aug 9, 202422.5522.5522.2622.2921.84-0.94%7,241
Aug 8, 202422.8723.0422.3422.5022.05-2.69%14,098
Aug 7, 202422.3923.1322.3923.1322.661.44%8,237
Aug 6, 202423.3323.3922.5022.8022.34-1.56%18,862
Aug 5, 202424.2124.2422.7323.1622.694.50%22,768
Aug 2, 202422.1722.4021.9722.1621.713.05%100,146
Aug 1, 202420.6921.5120.6921.5121.072.06%328