Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
13.96
-0.21 (-1.52%)
Sep 12, 2025, 12:56 PM EDT - Market open
QQQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.26 | 14.34 | 14.15 | 14.17 | 14.17 | -1.01% | 233,418 |
| Sep 10, 2025 | 14.20 | 14.34 | 14.20 | 14.32 | 14.32 | 0.60% | 130,019 |
| Sep 9, 2025 | 14.33 | 14.36 | 14.23 | 14.23 | 14.23 | -0.85% | 42,612 |
| Sep 8, 2025 | 14.30 | 14.35 | 14.20 | 14.35 | 14.35 | -0.06% | 78,264 |
| Sep 5, 2025 | 14.29 | 14.47 | 14.24 | 14.36 | 14.36 | 0.24% | 116,339 |
| Sep 4, 2025 | 14.47 | 14.51 | 14.33 | 14.33 | 14.33 | -1.21% | 65,729 |
| Sep 3, 2025 | 14.57 | 14.61 | 14.46 | 14.50 | 14.50 | -2.36% | 104,745 |
| Sep 2, 2025 | 14.97 | 15.02 | 14.85 | 14.85 | 14.85 | 1.14% | 87,244 |
| Aug 29, 2025 | 14.52 | 14.72 | 14.52 | 14.68 | 14.68 | 1.51% | 46,356 |
| Aug 28, 2025 | 14.48 | 14.58 | 14.45 | 14.47 | 14.47 | -0.44% | 54,364 |
| Aug 27, 2025 | 14.58 | 14.60 | 14.51 | 14.53 | 14.53 | -0.01% | 24,792 |
| Aug 26, 2025 | 14.62 | 14.69 | 14.53 | 14.53 | 14.53 | -0.41% | 99,623 |
| Aug 25, 2025 | 14.69 | 14.72 | 14.52 | 14.59 | 14.59 | -0.38% | 93,184 |
| Aug 22, 2025 | 15.01 | 15.03 | 14.63 | 14.65 | 14.65 | -2.53% | 179,907 |
| Aug 21, 2025 | 15.07 | 15.10 | 14.94 | 15.03 | 15.03 | 0.50% | 335,091 |
| Aug 20, 2025 | 14.80 | 15.15 | 14.80 | 14.95 | 14.95 | 1.08% | 234,265 |
| Aug 19, 2025 | 14.56 | 14.81 | 14.56 | 14.79 | 14.79 | 1.86% | 174,385 |
| Aug 18, 2025 | 14.51 | 14.59 | 14.51 | 14.52 | 14.52 | 0.07% | 34,267 |
| Aug 15, 2025 | 14.41 | 14.52 | 14.41 | 14.51 | 14.51 | 0.50% | 564,155 |
| Aug 14, 2025 | 14.50 | 14.50 | 14.42 | 14.44 | 14.44 | -0.39% | 16,957 |
| Aug 13, 2025 | 14.40 | 14.54 | 14.37 | 14.50 | 14.50 | 0.28% | 87,935 |
| Aug 12, 2025 | 14.55 | 14.60 | 14.44 | 14.46 | 14.46 | -1.33% | 47,821 |
| Aug 11, 2025 | 14.62 | 14.67 | 14.50 | 14.65 | 14.65 | 0.07% | 75,017 |
| Aug 8, 2025 | 14.83 | 14.83 | 14.61 | 14.64 | 14.64 | -1.28% | 45,807 |
| Aug 7, 2025 | 14.80 | 14.97 | 14.73 | 14.83 | 14.83 | -0.54% | 90,257 |
| Aug 6, 2025 | 15.12 | 15.13 | 14.89 | 14.91 | 14.91 | -1.97% | 38,789 |
| Aug 5, 2025 | 15.12 | 15.21 | 15.03 | 15.21 | 15.21 | 0.73% | 44,924 |
| Aug 4, 2025 | 15.26 | 15.26 | 15.10 | 15.10 | 15.10 | -2.20% | 44,913 |
| Aug 1, 2025 | 15.24 | 15.44 | 15.22 | 15.44 | 15.44 | 3.35% | 75,211 |
| Jul 31, 2025 | 14.66 | 15.00 | 14.66 | 14.94 | 14.94 | -1.39% | 27,102 |
| 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 |