Skip to main content
Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
18.21
+0.19 (1.06%)
Nov 21, 2024, 3:38 PM EST - Market open

QQQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202421.2421.2421.0721.0720.65-2.91%960
Jul 30, 202421.8021.8021.7021.7021.261.43%645
Jul 29, 202421.2821.5021.1621.4020.96-1.14%3,765
Jul 26, 202421.5521.6521.5121.6421.20-0.38%5,131
Jul 25, 202421.5321.8921.3021.7321.290.75%19,687
Jul 24, 202421.0721.6721.0021.5621.136.02%14,844
Jul 23, 202420.1820.3420.1720.3419.930.07%5,242
Jul 22, 202420.3420.3420.3320.3319.91-2.11%278
Jul 19, 202420.6620.8220.6620.7620.341.13%5,184
Jul 18, 202420.4520.5320.4520.5320.110.35%42,333
Jul 17, 202420.2320.5420.2320.4620.043.27%1,340
Jul 16, 202419.8119.8119.8119.8119.410.26%50
Jul 15, 202419.5319.7619.4219.7619.36-0.26%16,931
Jul 12, 202420.0720.0719.5819.8119.41-0.44%22,680
Jul 11, 202419.1119.9319.1119.9019.504.40%17,225
Jul 10, 202419.2619.2819.0619.0618.68-1.24%5,193
Jul 9, 202419.2919.3019.2919.3018.91-0.76%145
Jul 8, 202419.5319.5519.4519.4519.060.09%5,308
Jul 5, 202419.4319.4319.4319.4319.04-2.11%78
Jul 3, 202420.0720.0719.8519.8519.45-1.53%224
Jul 2, 202420.2120.2320.1620.1619.75-2.11%342