Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
19.21
+0.20 (1.05%)
Apr 29, 2025, 9:40 AM EDT - Market open
QQQD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 18.82 | 19.33 | 18.82 | 19.01 | 19.01 | 0.42% | 52,211 |
Apr 25, 2025 | 19.37 | 19.43 | 18.92 | 18.93 | 18.93 | -3.12% | 85,708 |
Apr 24, 2025 | 20.06 | 20.08 | 19.53 | 19.54 | 19.54 | -2.88% | 122,305 |
Apr 23, 2025 | 19.86 | 20.18 | 19.66 | 20.12 | 20.12 | -3.41% | 115,869 |
Apr 22, 2025 | 21.18 | 21.26 | 20.61 | 20.83 | 20.83 | -3.16% | 93,325 |
Apr 21, 2025 | 21.30 | 21.72 | 21.27 | 21.51 | 21.51 | 3.51% | 81,192 |
Apr 17, 2025 | 20.46 | 20.94 | 20.46 | 20.78 | 20.78 | 0.73% | 50,478 |
Apr 16, 2025 | 20.38 | 20.96 | 20.20 | 20.63 | 20.63 | 4.03% | 109,341 |
Apr 15, 2025 | 19.72 | 19.94 | 19.60 | 19.83 | 19.83 | 0.56% | 88,168 |
Apr 14, 2025 | 19.16 | 19.90 | 19.16 | 19.72 | 19.72 | -0.20% | 50,078 |
Apr 11, 2025 | 20.15 | 20.18 | 19.71 | 19.76 | 19.76 | -1.50% | 185,271 |
Apr 10, 2025 | 19.71 | 20.56 | 19.61 | 20.06 | 20.06 | 4.92% | 95,419 |
Apr 9, 2025 | 22.32 | 22.32 | 18.94 | 19.12 | 19.12 | -14.41% | 157,494 |
Apr 8, 2025 | 20.82 | 22.62 | 20.66 | 22.34 | 22.34 | 2.15% | 264,863 |
Apr 7, 2025 | 23.18 | 23.18 | 20.73 | 21.87 | 21.87 | 0.37% | 346,273 |
Apr 4, 2025 | 21.35 | 21.92 | 21.09 | 21.79 | 21.79 | 5.73% | 153,015 |
Apr 3, 2025 | 20.51 | 20.67 | 20.26 | 20.61 | 20.61 | 6.68% | 103,931 |
Apr 2, 2025 | 20.01 | 20.01 | 19.16 | 19.32 | 19.32 | -1.23% | 60,603 |
Apr 1, 2025 | 19.87 | 19.93 | 19.44 | 19.56 | 19.56 | -1.71% | 58,229 |
Mar 31, 2025 | 20.27 | 20.52 | 19.82 | 19.90 | 19.90 | 0.51% | 100,701 |
Mar 28, 2025 | 19.26 | 19.83 | 19.21 | 19.80 | 19.80 | 3.50% | 64,793 |
Mar 27, 2025 | 19.15 | 19.16 | 18.81 | 19.13 | 19.13 | 0.58% | 100,764 |
Mar 26, 2025 | 18.55 | 19.08 | 18.55 | 19.02 | 19.02 | 3.15% | 107,248 |
Mar 25, 2025 | 18.60 | 18.68 | 18.44 | 18.44 | 18.44 | -1.91% | 84,601 |
Mar 24, 2025 | 19.04 | 19.09 | 18.78 | 18.80 | 18.67 | -3.29% | 131,859 |
Mar 21, 2025 | 19.91 | 19.91 | 19.44 | 19.44 | 19.30 | -1.42% | 26,757 |
Mar 20, 2025 | 19.70 | 19.77 | 19.41 | 19.72 | 19.58 | 0.16% | 19,866 |
Mar 19, 2025 | 19.85 | 19.88 | 19.48 | 19.69 | 19.55 | -1.57% | 32,308 |
Mar 18, 2025 | 19.91 | 20.09 | 19.91 | 20.00 | 19.86 | 2.47% | 34,286 |
Mar 17, 2025 | 19.34 | 19.66 | 19.29 | 19.52 | 19.38 | 1.19% | 18,929 |
Mar 14, 2025 | 19.60 | 19.62 | 19.28 | 19.29 | 19.15 | -2.82% | 30,961 |
Mar 13, 2025 | 19.40 | 19.93 | 19.40 | 19.85 | 19.71 | 2.64% | 31,788 |
Mar 12, 2025 | 19.27 | 19.64 | 19.21 | 19.34 | 19.20 | -2.18% | 198,612 |
Mar 11, 2025 | 19.98 | 20.09 | 19.48 | 19.77 | 19.63 | -0.70% | 94,461 |
Mar 10, 2025 | 19.50 | 20.05 | 19.41 | 19.91 | 19.77 | 5.58% | 71,368 |
Mar 7, 2025 | 18.90 | 19.41 | 18.77 | 18.86 | 18.72 | -0.33% | 119,215 |
Mar 6, 2025 | 18.73 | 18.98 | 18.56 | 18.92 | 18.79 | 3.05% | 24,143 |
Mar 5, 2025 | 18.68 | 18.84 | 18.30 | 18.36 | 18.23 | -1.87% | 21,271 |
Mar 4, 2025 | 18.90 | 19.12 | 18.35 | 18.71 | 18.58 | 0.39% | 186,623 |
Mar 3, 2025 | 18.04 | 18.76 | 18.04 | 18.64 | 18.50 | 3.48% | 50,679 |
Feb 28, 2025 | 18.46 | 18.64 | 18.01 | 18.01 | 17.88 | -2.07% | 45,615 |
Feb 27, 2025 | 17.62 | 18.42 | 17.61 | 18.39 | 18.26 | 3.03% | 256,805 |
Feb 26, 2025 | 17.79 | 17.90 | 17.59 | 17.85 | 17.72 | -0.06% | 20,800 |
Feb 25, 2025 | 17.51 | 18.05 | 17.51 | 17.86 | 17.73 | 2.29% | 224,994 |
Feb 24, 2025 | 17.08 | 17.48 | 17.08 | 17.46 | 17.34 | 1.52% | 225,843 |
Feb 21, 2025 | 16.78 | 17.22 | 16.78 | 17.20 | 17.08 | 2.49% | 29,610 |
Feb 20, 2025 | 16.74 | 16.90 | 16.70 | 16.78 | 16.66 | 0.66% | 45,696 |
Feb 19, 2025 | 16.75 | 16.80 | 16.65 | 16.67 | 16.55 | -0.36% | 14,006 |
Feb 18, 2025 | 16.63 | 16.85 | 16.61 | 16.73 | 16.61 | 0.97% | 12,785 |
Feb 14, 2025 | 16.63 | 16.70 | 16.57 | 16.57 | 16.45 | -0.52% | 31,569 |