Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
13.60
-0.32 (-2.30%)
Oct 13, 2025, 4:00 PM EDT - Market closed
QQQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.72 | 13.75 | 13.58 | 13.60 | 13.60 | -2.30% | 418,045 |
| Oct 10, 2025 | 13.43 | 13.92 | 13.36 | 13.92 | 13.92 | 3.96% | 316,583 |
| Oct 9, 2025 | 13.45 | 13.52 | 13.39 | 13.39 | 13.39 | -0.45% | 40,042 |
| Oct 8, 2025 | 13.48 | 13.53 | 13.41 | 13.45 | 13.45 | -0.66% | 47,820 |
| Oct 7, 2025 | 13.43 | 13.54 | 13.39 | 13.54 | 13.54 | 1.12% | 33,427 |
| Oct 6, 2025 | 13.52 | 13.60 | 13.37 | 13.39 | 13.39 | -1.29% | 37,430 |
| Oct 3, 2025 | 13.44 | 13.63 | 13.44 | 13.57 | 13.57 | 0.86% | 44,851 |
| Oct 2, 2025 | 13.33 | 13.46 | 13.31 | 13.45 | 13.45 | 0.34% | 43,589 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.37 | 13.41 | 13.41 | -0.56% | 31,647 |
| Sep 30, 2025 | 13.52 | 13.63 | 13.48 | 13.48 | 13.48 | -0.30% | 256,066 |
| Sep 29, 2025 | 13.42 | 13.52 | 13.38 | 13.52 | 13.52 | -0.22% | 32,325 |
| Sep 26, 2025 | 13.59 | 13.68 | 13.52 | 13.55 | 13.55 | -0.59% | 28,615 |
| Sep 25, 2025 | 13.63 | 13.73 | 13.58 | 13.63 | 13.63 | 0.81% | 91,268 |
| Sep 24, 2025 | 13.46 | 13.60 | 13.46 | 13.52 | 13.52 | 0.07% | 31,032 |
| Sep 23, 2025 | 13.32 | 13.52 | 13.32 | 13.51 | 13.51 | 0.97% | 38,896 |
| Sep 22, 2025 | 13.49 | 13.49 | 13.37 | 13.38 | 13.30 | -0.79% | 75,028 |
| Sep 19, 2025 | 13.56 | 13.57 | 13.49 | 13.49 | 13.40 | -1.20% | 16,999 |
| Sep 18, 2025 | 13.58 | 13.66 | 13.56 | 13.65 | 13.57 | -0.33% | 101,089 |
| Sep 17, 2025 | 13.75 | 13.84 | 13.66 | 13.70 | 13.61 | 0.62% | 44,177 |
| Sep 16, 2025 | 13.62 | 13.68 | 13.60 | 13.61 | 13.53 | -0.44% | 47,951 |
| Sep 15, 2025 | 13.77 | 13.77 | 13.63 | 13.67 | 13.59 | -2.01% | 147,877 |
| Sep 12, 2025 | 14.14 | 14.16 | 13.94 | 13.95 | 13.86 | -1.55% | 194,106 |
| Sep 11, 2025 | 14.26 | 14.34 | 14.15 | 14.17 | 14.08 | -1.01% | 233,418 |
| Sep 10, 2025 | 14.20 | 14.34 | 14.20 | 14.32 | 14.23 | 0.60% | 130,019 |
| Sep 9, 2025 | 14.33 | 14.36 | 14.23 | 14.23 | 14.14 | -0.85% | 42,612 |
| Sep 8, 2025 | 14.30 | 14.35 | 14.20 | 14.35 | 14.26 | -0.06% | 78,264 |
| Sep 5, 2025 | 14.29 | 14.47 | 14.24 | 14.36 | 14.27 | 0.24% | 116,339 |
| Sep 4, 2025 | 14.47 | 14.51 | 14.33 | 14.33 | 14.24 | -1.21% | 65,729 |
| Sep 3, 2025 | 14.57 | 14.61 | 14.46 | 14.50 | 14.41 | -2.36% | 104,745 |
| Sep 2, 2025 | 14.97 | 15.02 | 14.85 | 14.85 | 14.76 | 1.14% | 87,244 |
| Aug 29, 2025 | 14.52 | 14.72 | 14.52 | 14.68 | 14.59 | 1.51% | 46,356 |
| Aug 28, 2025 | 14.48 | 14.58 | 14.45 | 14.47 | 14.38 | -0.44% | 54,364 |
| Aug 27, 2025 | 14.58 | 14.60 | 14.51 | 14.53 | 14.44 | -0.01% | 24,792 |
| Aug 26, 2025 | 14.62 | 14.69 | 14.53 | 14.53 | 14.44 | -0.41% | 99,623 |
| Aug 25, 2025 | 14.69 | 14.72 | 14.52 | 14.59 | 14.50 | -0.38% | 93,184 |
| Aug 22, 2025 | 15.01 | 15.03 | 14.63 | 14.65 | 14.56 | -2.53% | 179,907 |
| Aug 21, 2025 | 15.07 | 15.10 | 14.94 | 15.03 | 14.93 | 0.50% | 335,091 |
| Aug 20, 2025 | 14.80 | 15.15 | 14.80 | 14.95 | 14.86 | 1.08% | 234,265 |
| Aug 19, 2025 | 14.56 | 14.81 | 14.56 | 14.79 | 14.70 | 1.86% | 174,385 |
| Aug 18, 2025 | 14.51 | 14.59 | 14.51 | 14.52 | 14.43 | 0.07% | 34,267 |
| Aug 15, 2025 | 14.41 | 14.52 | 14.41 | 14.51 | 14.42 | 0.50% | 564,155 |
| Aug 14, 2025 | 14.50 | 14.50 | 14.42 | 14.44 | 14.35 | -0.39% | 16,957 |
| Aug 13, 2025 | 14.40 | 14.54 | 14.37 | 14.50 | 14.41 | 0.28% | 87,935 |
| Aug 12, 2025 | 14.55 | 14.60 | 14.44 | 14.46 | 14.37 | -1.33% | 47,821 |
| Aug 11, 2025 | 14.62 | 14.67 | 14.50 | 14.65 | 14.56 | 0.07% | 75,017 |
| Aug 8, 2025 | 14.83 | 14.83 | 14.61 | 14.64 | 14.55 | -1.28% | 45,807 |
| Aug 7, 2025 | 14.80 | 14.97 | 14.73 | 14.83 | 14.74 | -0.54% | 90,257 |
| Aug 6, 2025 | 15.12 | 15.13 | 14.89 | 14.91 | 14.82 | -1.97% | 38,789 |
| Aug 5, 2025 | 15.12 | 15.21 | 15.03 | 15.21 | 15.12 | 0.73% | 44,924 |
| Aug 4, 2025 | 15.26 | 15.26 | 15.10 | 15.10 | 15.01 | -2.20% | 44,913 |