Skip to main content
Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
16.67
+0.06 (0.36%)
At close: May 28, 2025, 4:00 PM
16.61
-0.06 (-0.36%)
After-hours: May 28, 2025, 5:08 PM EDT

QQQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202516.5616.6216.5316.57--0.23%13,086
May 27, 202516.8716.8816.5916.6116.61-3.26%22,174
May 23, 202517.2217.2817.0417.1717.171.36%47,442
May 22, 202517.0617.0916.8016.9416.94-0.76%29,550
May 21, 202516.9617.1416.7117.0717.071.13%22,755
May 20, 202516.7716.9916.7616.8816.880.66%15,498
May 19, 202517.0717.0716.7716.7716.770.20%73,740
May 16, 202516.7316.9116.7316.7416.74-0.52%26,034
May 15, 202516.7816.9116.6916.8316.831.17%14,981
May 14, 202516.8116.8116.6116.6316.63-1.83%19,596
May 13, 202517.2317.2716.8816.9416.94-2.25%48,695
May 12, 202517.3917.6917.3317.3317.33-5.92%103,016
May 9, 202518.3618.4518.2418.4218.42-0.49%18,561
May 8, 202518.5118.6718.2818.5118.51-1.28%28,262
May 7, 202518.6219.0218.5418.7518.750.21%55,300
May 6, 202518.7618.8118.5518.7118.710.92%140,184
May 5, 202518.5018.5818.4118.5418.541.04%71,778
May 2, 202518.4018.5818.2018.3518.35-1.24%66,022
May 1, 202518.4518.6318.2918.5818.58-2.72%58,808
Apr 30, 202519.3819.6419.0719.1019.101.00%71,847
Apr 29, 202519.1119.2118.8918.9118.91-0.53%72,587
Apr 28, 202518.8219.3318.8219.0119.010.42%52,322
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