Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
15.64
-0.18 (-1.14%)
Jun 27, 2025, 4:00 PM - Market closed
QQQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 17.07 | 17.07 | 16.77 | 16.77 | 16.56 | 0.20% | 73,740 |
| May 16, 2025 | 16.73 | 16.91 | 16.73 | 16.74 | 16.53 | -0.52% | 26,034 |
| May 15, 2025 | 16.78 | 16.91 | 16.69 | 16.83 | 16.62 | 1.17% | 14,981 |
| May 14, 2025 | 16.81 | 16.81 | 16.61 | 16.63 | 16.42 | -1.83% | 19,596 |
| May 13, 2025 | 17.23 | 17.27 | 16.88 | 16.94 | 16.73 | -2.25% | 48,695 |
| May 12, 2025 | 17.39 | 17.69 | 17.33 | 17.33 | 17.12 | -5.92% | 103,016 |
| May 9, 2025 | 18.36 | 18.45 | 18.24 | 18.42 | 18.19 | -0.49% | 18,561 |
| May 8, 2025 | 18.51 | 18.67 | 18.28 | 18.51 | 18.28 | -1.28% | 28,262 |
| May 7, 2025 | 18.62 | 19.02 | 18.54 | 18.75 | 18.52 | 0.21% | 55,300 |
| May 6, 2025 | 18.76 | 18.81 | 18.55 | 18.71 | 18.48 | 0.92% | 140,184 |
| May 5, 2025 | 18.50 | 18.58 | 18.41 | 18.54 | 18.31 | 1.04% | 71,778 |
| May 2, 2025 | 18.40 | 18.58 | 18.20 | 18.35 | 18.12 | -1.24% | 66,022 |
| May 1, 2025 | 18.45 | 18.63 | 18.29 | 18.58 | 18.35 | -2.72% | 58,808 |
| Apr 30, 2025 | 19.38 | 19.64 | 19.07 | 19.10 | 18.86 | 1.00% | 71,847 |
| Apr 29, 2025 | 19.11 | 19.21 | 18.89 | 18.91 | 18.68 | -0.53% | 72,587 |
| Apr 28, 2025 | 18.82 | 19.33 | 18.82 | 19.01 | 18.78 | 0.42% | 52,322 |
| Apr 25, 2025 | 19.37 | 19.43 | 18.92 | 18.93 | 18.70 | -3.12% | 85,708 |
| Apr 24, 2025 | 20.06 | 20.08 | 19.53 | 19.54 | 19.30 | -2.88% | 122,305 |
| Apr 23, 2025 | 19.86 | 20.18 | 19.66 | 20.12 | 19.87 | -3.41% | 115,869 |
| Apr 22, 2025 | 21.18 | 21.26 | 20.61 | 20.83 | 20.57 | -3.16% | 93,325 |
| Apr 21, 2025 | 21.30 | 21.72 | 21.27 | 21.51 | 21.24 | 3.51% | 81,192 |
| Apr 17, 2025 | 20.46 | 20.94 | 20.46 | 20.78 | 20.52 | 0.73% | 50,478 |
| Apr 16, 2025 | 20.38 | 20.96 | 20.20 | 20.63 | 20.38 | 4.03% | 109,341 |