Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
14.94
-0.21 (-1.39%)
At close: Jul 31, 2025, 4:00 PM
14.94
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:10 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.66 | 15.00 | 14.66 | 14.94 | 14.94 | -1.39% | 27,051 |
| Jul 30, 2025 | 15.13 | 15.27 | 15.10 | 15.15 | 15.15 | 0.04% | 17,329 |
| Jul 29, 2025 | 15.01 | 15.15 | 15.00 | 15.14 | 15.14 | 0.64% | 11,462 |
| Jul 28, 2025 | 15.10 | 15.12 | 15.05 | 15.05 | 15.05 | -0.75% | 3,897 |
| Jul 25, 2025 | 15.15 | 15.16 | 15.07 | 15.16 | 15.16 | -0.34% | 11,840 |
| Jul 24, 2025 | 15.26 | 15.26 | 15.21 | 15.21 | 15.21 | 0.20% | 2,485 |
| Jul 23, 2025 | 15.24 | 15.28 | 15.17 | 15.18 | 15.18 | -0.72% | 3,700 |
| Jul 22, 2025 | 15.23 | 15.36 | 15.20 | 15.29 | 15.29 | 0.86% | 15,174 |
| Jul 21, 2025 | 15.26 | 15.26 | 15.13 | 15.16 | 15.16 | -0.79% | 27,546 |
| Jul 18, 2025 | 15.29 | 15.39 | 15.28 | 15.28 | 15.28 | -0.59% | 23,317 |
| Jul 17, 2025 | 15.44 | 15.44 | 15.35 | 15.37 | 15.37 | -0.32% | 20,014 |
| Jul 16, 2025 | 15.44 | 15.53 | 15.40 | 15.42 | 15.42 | -0.19% | 9,357 |
| Jul 15, 2025 | 15.38 | 15.46 | 15.36 | 15.45 | 15.45 | -0.42% | 15,182 |
| Jul 14, 2025 | 15.60 | 15.60 | 15.48 | 15.52 | 15.52 | -0.06% | 10,766 |
| Jul 11, 2025 | 15.69 | 15.69 | 15.49 | 15.53 | 15.53 | -0.38% | 20,071 |
| Jul 10, 2025 | 15.64 | 15.75 | 15.57 | 15.59 | 15.59 | -0.64% | 60,850 |
| Jul 9, 2025 | 15.76 | 15.78 | 15.61 | 15.69 | 15.69 | -1.07% | 57,895 |
| Jul 8, 2025 | 15.80 | 15.88 | 15.79 | 15.86 | 15.86 | 0.22% | 12,059 |
| Jul 7, 2025 | 15.79 | 15.90 | 15.75 | 15.82 | 15.82 | 1.41% | 59,517 |
| Jul 3, 2025 | 15.66 | 15.66 | 15.57 | 15.60 | 15.60 | -0.81% | 25,756 |
| Jul 2, 2025 | 15.83 | 15.84 | 15.72 | 15.73 | 15.73 | -1.45% | 19,250 |
| Jul 1, 2025 | 15.84 | 16.00 | 15.80 | 15.96 | 15.96 | 1.72% | 42,416 |
| Jun 30, 2025 | 15.59 | 15.75 | 15.59 | 15.69 | 15.69 | 0.32% | 11,137 |
| Jun 27, 2025 | 15.78 | 15.88 | 15.64 | 15.64 | 15.64 | -1.11% | 42,441 |
| Jun 26, 2025 | 15.90 | 15.97 | 15.77 | 15.82 | 15.82 | -0.97% | 66,730 |
| Jun 25, 2025 | 15.89 | 16.03 | 15.88 | 15.97 | 15.97 | -0.26% | 66,734 |
| Jun 24, 2025 | 15.98 | 16.05 | 15.97 | 16.01 | 16.01 | -1.89% | 54,993 |
| Jun 23, 2025 | 16.59 | 16.66 | 16.30 | 16.32 | 16.12 | -1.89% | 83,048 |
| Jun 20, 2025 | 16.37 | 16.67 | 16.32 | 16.64 | 16.43 | 1.03% | 78,920 |
| Jun 18, 2025 | 16.45 | 16.47 | 16.32 | 16.47 | 16.26 | -0.27% | 33,266 |
| Jun 17, 2025 | 16.40 | 16.51 | 16.35 | 16.51 | 16.31 | 1.41% | 36,944 |
| Jun 16, 2025 | 16.42 | 16.43 | 16.26 | 16.28 | 16.08 | -1.69% | 34,786 |
| Jun 13, 2025 | 16.66 | 16.66 | 16.38 | 16.56 | 16.36 | 0.82% | 115,166 |
| Jun 12, 2025 | 16.46 | 16.49 | 16.35 | 16.43 | 16.22 | 0.12% | 80,409 |
| Jun 11, 2025 | 16.19 | 16.45 | 16.17 | 16.41 | 16.20 | 0.76% | 83,699 |
| Jun 10, 2025 | 16.47 | 16.47 | 16.28 | 16.28 | 16.08 | -1.35% | 104,638 |
| Jun 9, 2025 | 16.70 | 16.72 | 16.48 | 16.51 | 16.30 | -1.05% | 30,589 |
| Jun 6, 2025 | 16.69 | 16.73 | 16.60 | 16.68 | 16.47 | -2.08% | 57,080 |
| Jun 5, 2025 | 16.72 | 17.14 | 16.53 | 17.03 | 16.82 | 2.68% | 28,808 |
| Jun 4, 2025 | 16.60 | 16.72 | 16.56 | 16.59 | 16.39 | -0.06% | 21,175 |
| Jun 3, 2025 | 16.60 | 16.65 | 16.45 | 16.60 | 16.40 | -0.30% | 21,525 |
| Jun 2, 2025 | 16.88 | 16.88 | 16.65 | 16.65 | 16.44 | -0.66% | 21,356 |
| May 30, 2025 | 16.63 | 16.96 | 16.63 | 16.76 | 16.55 | 1.02% | 20,466 |
| May 29, 2025 | 16.32 | 16.63 | 16.32 | 16.59 | 16.39 | -0.48% | 207,057 |
| May 28, 2025 | 16.56 | 16.68 | 16.53 | 16.67 | 16.46 | 0.36% | 19,319 |
| May 27, 2025 | 16.87 | 16.88 | 16.59 | 16.61 | 16.41 | -3.26% | 22,174 |
| May 23, 2025 | 17.22 | 17.28 | 17.04 | 17.17 | 16.96 | 1.36% | 47,442 |
| May 22, 2025 | 17.06 | 17.09 | 16.80 | 16.94 | 16.73 | -0.76% | 29,550 |
| May 21, 2025 | 16.96 | 17.14 | 16.71 | 17.07 | 16.86 | 1.13% | 22,755 |
| May 20, 2025 | 16.77 | 16.99 | 16.76 | 16.88 | 16.67 | 0.66% | 15,498 |