Direxion Daily Magnificent 7 Bear 1X ETF (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
12.66
+0.59 (4.89%)
At close: Nov 5, 2026, 4:00 PM
12.75
+0.09 (0.71%)
After-hours: Nov 5, 2026, 5:10 PM EST
QQQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 12.53 | 12.65 | 12.53 | 12.66 | 12.66 | 4.89% | 192,056 |
| Nov 4, 2026 | 12.16 | 12.18 | 11.91 | 12.07 | 12.07 | -2.39% | 105,605 |
| Nov 3, 2026 | 12.46 | 12.46 | 12.33 | 12.37 | 12.37 | -0.84% | 60,657 |
| Nov 2, 2026 | 12.30 | 12.48 | 12.15 | 12.47 | 12.47 | 0.73% | 78,617 |
| Oct 30, 2026 | 12.43 | 12.51 | 12.32 | 12.38 | 12.38 | 1.56% | 91,428 |
| Oct 29, 2026 | 12.10 | 12.23 | 12.10 | 12.19 | 12.19 | 2.18% | 52,632 |
| Oct 28, 2026 | 11.85 | 11.98 | 11.85 | 11.93 | 11.93 | 0.34% | 82,087 |
| Oct 27, 2026 | 11.95 | 11.98 | 11.86 | 11.89 | 11.89 | -0.92% | 27,004 |
| Oct 26, 2026 | 12.03 | 12.05 | 11.90 | 12.00 | 12.00 | -0.91% | 114,047 |
| Oct 23, 2026 | 12.15 | 12.15 | 12.04 | 12.11 | 12.11 | 0.54% | 71,989 |
| Oct 22, 2026 | 11.93 | 12.09 | 11.89 | 12.05 | 12.05 | 3.39% | 165,760 |
| Oct 21, 2026 | 11.74 | 11.74 | 11.61 | 11.65 | 11.65 | -0.94% | 39,574 |
| Oct 20, 2026 | 11.75 | 11.86 | 11.70 | 11.76 | 11.76 | 0.47% | 46,264 |
| Oct 19, 2026 | 11.80 | 11.83 | 11.67 | 11.71 | 11.71 | -1.56% | 67,329 |
| Oct 16, 2026 | 11.71 | 11.97 | 11.68 | 11.89 | 11.89 | 1.89% | 140,557 |
| Oct 15, 2026 | 11.78 | 11.80 | 11.64 | 11.67 | 11.67 | 0.30% | 63,719 |
| Oct 14, 2026 | 11.43 | 11.68 | 11.43 | 11.64 | 11.64 | 1.88% | 57,887 |
| Oct 13, 2026 | 11.43 | 11.43 | 11.36 | 11.42 | 11.42 | -0.47% | 64,268 |
| Oct 12, 2026 | 11.49 | 11.49 | 11.42 | 11.47 | 11.47 | -0.35% | 11,292 |
| Oct 9, 2026 | 11.54 | 11.54 | 11.49 | 11.52 | 11.52 | -0.82% | 11,545 |
| Oct 8, 2026 | 11.52 | 11.68 | 11.52 | 11.61 | 11.61 | 1.00% | 11,735 |
| Oct 7, 2026 | 11.50 | 11.60 | 11.49 | 11.50 | 11.50 | 0.09% | 14,373 |
| Oct 6, 2026 | 11.51 | 11.51 | 11.45 | 11.49 | 11.48 | -0.39% | 9,168 |
| Oct 5, 2026 | 11.57 | 11.57 | 11.47 | 11.53 | 11.53 | -1.24% | 38,199 |
| Oct 2, 2026 | 11.67 | 11.69 | 11.63 | 11.68 | 11.68 | -1.52% | 31,150 |
| Oct 1, 2026 | 11.75 | 11.87 | 11.75 | 11.86 | 11.86 | 0.38% | 129,233 |
| Sep 30, 2026 | 11.84 | 11.84 | 11.69 | 11.81 | 11.81 | -0.42% | 24,026 |
| Sep 29, 2026 | 11.86 | 11.92 | 11.83 | 11.86 | 11.86 | 0.21% | 49,246 |
| Sep 28, 2026 | 11.74 | 11.85 | 11.74 | 11.84 | 11.84 | 1.63% | 15,832 |
| Sep 25, 2026 | 11.68 | 11.72 | 11.64 | 11.65 | 11.65 | -0.09% | 158,759 |
| Sep 24, 2026 | 11.81 | 11.81 | 11.65 | 11.66 | 11.66 | -0.64% | 28,527 |
| Sep 23, 2026 | 11.60 | 11.76 | 11.60 | 11.73 | 11.73 | 0.77% | 49,060 |
| Sep 22, 2026 | 11.53 | 11.64 | 11.53 | 11.64 | 11.64 | 0.28% | 44,067 |
| Sep 21, 2026 | 11.98 | 11.98 | 11.67 | 11.71 | 11.61 | -3.30% | 49,788 |
| Sep 18, 2026 | 12.00 | 12.14 | 11.99 | 12.11 | 12.00 | 0.39% | 30,748 |
| Sep 17, 2026 | 12.13 | 12.17 | 12.06 | 12.06 | 11.96 | -1.73% | 21,955 |
| Sep 16, 2026 | 12.23 | 12.32 | 12.17 | 12.28 | 12.17 | 0.12% | 17,166 |
| Sep 15, 2026 | 12.20 | 12.27 | 12.19 | 12.26 | 12.15 | 0.82% | 12,144 |
| Sep 14, 2026 | 12.26 | 12.28 | 12.11 | 12.16 | 12.05 | -0.49% | 34,557 |
| Sep 11, 2026 | 12.16 | 12.22 | 12.14 | 12.22 | 12.11 | -0.73% | 85,920 |
| Sep 10, 2026 | 12.35 | 12.38 | 12.29 | 12.31 | 12.20 | 0.04% | 14,115 |
| Sep 9, 2026 | 12.29 | 12.34 | 12.29 | 12.31 | 12.20 | -0.12% | 14,784 |
| Sep 8, 2026 | 12.36 | 12.37 | 12.31 | 12.32 | 12.21 | 0.37% | 21,599 |
| Sep 4, 2026 | 12.12 | 12.31 | 12.12 | 12.28 | 12.17 | 1.45% | 21,629 |
| Sep 3, 2026 | 12.13 | 12.15 | 12.04 | 12.10 | 11.99 | -2.38% | 82,594 |
| Sep 2, 2026 | 12.48 | 12.48 | 12.37 | 12.40 | 12.29 | -0.64% | 10,670 |
| Sep 1, 2026 | 12.58 | 12.64 | 12.45 | 12.48 | 12.37 | 0.77% | 34,428 |
| Aug 31, 2026 | 12.37 | 12.44 | 12.37 | 12.38 | 12.27 | 0.40% | 45,008 |
| Aug 28, 2026 | 12.34 | 12.37 | 12.21 | 12.33 | 12.22 | -0.68% | 30,936 |
| Aug 27, 2026 | 12.52 | 12.59 | 12.40 | 12.42 | 12.31 | -1.39% | 41,919 |