Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
12.93
-0.08 (-0.61%)
At close: Jan 9, 2026, 4:00 PM EST
13.20
+0.27 (2.09%)
Pre-market: Jan 12, 2026, 7:00 AM EST
QQQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.06 | 13.07 | 12.90 | 12.93 | 12.93 | -0.58% | 52,276 |
| Jan 8, 2026 | 13.01 | 13.12 | 12.99 | 13.01 | 13.01 | - | 83,600 |
| Jan 7, 2026 | 13.02 | 13.06 | 12.89 | 13.01 | 13.01 | -0.27% | 81,639 |
| Jan 6, 2026 | 12.99 | 13.10 | 12.97 | 13.04 | 13.04 | 0.35% | 43,342 |
| Jan 5, 2026 | 13.01 | 13.03 | 12.92 | 13.00 | 13.00 | -0.80% | 130,958 |
| Jan 2, 2026 | 12.87 | 13.15 | 12.79 | 13.10 | 13.10 | 0.96% | 67,589 |
| Dec 31, 2025 | 12.86 | 12.98 | 12.86 | 12.98 | 12.98 | 0.74% | 26,853 |
| Dec 30, 2025 | 12.90 | 12.91 | 12.84 | 12.88 | 12.88 | 0.04% | 263,525 |
| Dec 29, 2025 | 12.86 | 12.90 | 12.84 | 12.88 | 12.88 | 0.78% | 46,364 |
| Dec 26, 2025 | 12.71 | 12.78 | 12.69 | 12.78 | 12.78 | 0.39% | 77,946 |
| Dec 24, 2025 | 12.75 | 12.79 | 12.72 | 12.73 | 12.73 | 0.04% | 55,799 |
| Dec 23, 2025 | 12.83 | 12.84 | 12.72 | 12.72 | 12.72 | -2.23% | 64,299 |
| Dec 22, 2025 | 12.99 | 13.06 | 12.96 | 13.01 | 12.86 | -0.46% | 49,209 |
| Dec 19, 2025 | 13.10 | 13.16 | 13.07 | 13.07 | 12.92 | -0.68% | 49,059 |
| Dec 18, 2025 | 13.20 | 13.32 | 13.07 | 13.16 | 13.01 | -1.94% | 140,277 |
| Dec 17, 2025 | 13.16 | 13.42 | 13.13 | 13.42 | 13.27 | 2.05% | 58,729 |
| Dec 16, 2025 | 13.32 | 13.34 | 13.11 | 13.15 | 13.00 | -0.60% | 77,617 |
| Dec 15, 2025 | 13.13 | 13.29 | 13.13 | 13.23 | 13.08 | -0.11% | 139,363 |
| Dec 12, 2025 | 13.15 | 13.37 | 13.09 | 13.25 | 13.10 | 0.80% | 128,708 |
| Dec 11, 2025 | 13.13 | 13.25 | 13.12 | 13.14 | 12.99 | 0.84% | 146,947 |
| Dec 10, 2025 | 13.10 | 13.15 | 13.01 | 13.03 | 12.88 | -0.19% | 143,893 |
| Dec 9, 2025 | 13.09 | 13.15 | 13.01 | 13.06 | 12.91 | -0.11% | 683,449 |
| Dec 8, 2025 | 13.00 | 13.13 | 12.98 | 13.07 | 12.92 | 0.81% | 164,712 |
| Dec 5, 2025 | 12.99 | 13.02 | 12.92 | 12.97 | 12.82 | -0.23% | 130,999 |
| Dec 4, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 12.85 | -0.50% | 162,547 |
| Dec 3, 2025 | 13.13 | 13.13 | 13.00 | 13.06 | 12.91 | 0.15% | 219,197 |
| Dec 2, 2025 | 13.08 | 13.13 | 12.97 | 13.04 | 12.89 | -0.61% | 150,647 |
| Dec 1, 2025 | 13.24 | 13.24 | 13.10 | 13.12 | 12.97 | 0.08% | 121,256 |
| Nov 28, 2025 | 13.14 | 13.20 | 13.11 | 13.11 | 12.96 | -0.53% | 59,825 |
| Nov 26, 2025 | 13.14 | 13.26 | 13.13 | 13.18 | 13.03 | -0.38% | 106,324 |
| Nov 25, 2025 | 13.38 | 13.49 | 13.21 | 13.23 | 13.08 | -0.82% | 314,774 |
| Nov 24, 2025 | 13.62 | 13.62 | 13.30 | 13.34 | 13.19 | -3.26% | 256,002 |
| Nov 21, 2025 | 13.83 | 14.01 | 13.60 | 13.79 | 13.64 | -0.65% | 739,861 |
| Nov 20, 2025 | 13.29 | 13.91 | 13.21 | 13.88 | 13.72 | 1.57% | 598,116 |
| Nov 19, 2025 | 13.70 | 13.77 | 13.48 | 13.67 | 13.51 | -0.62% | 216,166 |
| Nov 18, 2025 | 13.65 | 13.87 | 13.55 | 13.75 | 13.60 | 1.78% | 315,758 |
| Nov 17, 2025 | 13.50 | 13.60 | 13.33 | 13.51 | 13.36 | 0.45% | 294,959 |
| Nov 14, 2025 | 13.78 | 13.81 | 13.37 | 13.45 | 13.30 | -0.37% | 722,283 |
| Nov 13, 2025 | 13.26 | 13.55 | 13.25 | 13.50 | 13.35 | 2.66% | 383,626 |
| Nov 12, 2025 | 12.95 | 13.25 | 12.95 | 13.15 | 13.00 | 1.15% | 187,648 |
| Nov 11, 2025 | 13.12 | 13.13 | 12.99 | 13.00 | 12.85 | 0.15% | 175,978 |
| Nov 10, 2025 | 13.11 | 13.11 | 12.95 | 12.98 | 12.83 | -2.55% | 371,559 |
| Nov 7, 2025 | 13.29 | 13.54 | 13.29 | 13.32 | 13.17 | 0.79% | 193,607 |
| Nov 6, 2025 | 12.95 | 13.25 | 12.95 | 13.22 | 13.07 | 2.05% | 127,428 |
| Nov 5, 2025 | 12.98 | 13.11 | 12.87 | 12.95 | 12.80 | -0.61% | 129,051 |
| Nov 4, 2025 | 13.00 | 13.04 | 12.86 | 13.03 | 12.88 | 2.20% | 161,473 |
| Nov 3, 2025 | 12.74 | 12.76 | 12.66 | 12.75 | 12.61 | -0.93% | 221,506 |
| Oct 31, 2025 | 12.71 | 12.94 | 12.70 | 12.87 | 12.73 | -1.30% | 122,382 |
| Oct 30, 2025 | 12.87 | 13.04 | 12.87 | 13.04 | 12.89 | 3.00% | 138,421 |
| Oct 29, 2025 | 12.71 | 12.80 | 12.66 | 12.66 | 12.52 | -0.94% | 142,709 |