Direxion Daily Magnificent 7 Bear 1X ETF (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
13.21
+0.02 (0.15%)
At close: Jun 12, 2026, 4:00 PM EDT
13.25
+0.04 (0.30%)
After-hours: Jun 12, 2026, 8:00 PM EDT
QQQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 13.12 | 13.37 | 13.12 | 13.21 | 13.21 | 0.15% | 59,126 |
| Jun 11, 2026 | 13.29 | 13.49 | 13.17 | 13.19 | 13.19 | -1.05% | 216,267 |
| Jun 10, 2026 | 13.14 | 13.34 | 13.07 | 13.33 | 13.33 | 2.30% | 124,992 |
| Jun 9, 2026 | 12.81 | 13.27 | 12.74 | 13.03 | 13.03 | 1.40% | 138,101 |
| Jun 8, 2026 | 12.79 | 12.88 | 12.74 | 12.85 | 12.85 | -0.16% | 181,665 |
| Jun 5, 2026 | 12.48 | 12.90 | 12.43 | 12.87 | 12.87 | 3.96% | 544,094 |
| Jun 4, 2026 | 12.49 | 12.50 | 12.37 | 12.38 | 12.38 | -1.20% | 265,109 |
| Jun 3, 2026 | 12.43 | 12.59 | 12.37 | 12.53 | 12.53 | 1.38% | 76,913 |
| Jun 2, 2026 | 12.37 | 12.44 | 12.26 | 12.36 | 12.36 | 0.82% | 22,166 |
| Jun 1, 2026 | 12.16 | 12.26 | 12.13 | 12.26 | 12.26 | 0.99% | 293,081 |
| May 29, 2026 | 12.14 | 12.16 | 12.07 | 12.14 | 12.14 | 0.41% | 107,542 |
| May 28, 2026 | 12.19 | 12.22 | 12.08 | 12.09 | 12.09 | -0.78% | 32,894 |
| May 27, 2026 | 12.29 | 12.30 | 12.17 | 12.19 | 12.19 | -0.85% | 55,991 |
| May 26, 2026 | 12.31 | 12.37 | 12.27 | 12.29 | 12.29 | -0.41% | 88,386 |
| May 22, 2026 | 12.26 | 12.34 | 12.23 | 12.34 | 12.34 | 0.24% | 67,187 |
| May 21, 2026 | 12.36 | 12.43 | 12.23 | 12.31 | 12.31 | 0.08% | 64,795 |
| May 20, 2026 | 12.41 | 12.49 | 12.30 | 12.30 | 12.30 | -1.44% | 625,712 |
| May 19, 2026 | 12.38 | 12.56 | 12.37 | 12.48 | 12.48 | 1.30% | 112,637 |
| May 18, 2026 | 12.25 | 12.39 | 12.17 | 12.32 | 12.32 | 0.98% | 124,852 |
| May 15, 2026 | 12.21 | 12.30 | 12.12 | 12.20 | 12.20 | 1.16% | 105,838 |
| May 14, 2026 | 12.10 | 12.14 | 12.01 | 12.06 | 12.06 | -0.50% | 78,606 |
| May 13, 2026 | 12.36 | 12.39 | 12.08 | 12.12 | 12.12 | -2.02% | 89,626 |
| May 12, 2026 | 12.34 | 12.51 | 12.34 | 12.37 | 12.37 | 0.49% | 83,056 |
| May 11, 2026 | 12.40 | 12.40 | 12.24 | 12.31 | 12.31 | 0.29% | 84,804 |
| May 8, 2026 | 12.37 | 12.37 | 12.25 | 12.28 | 12.28 | -0.85% | 80,229 |
| May 7, 2026 | 12.41 | 12.43 | 12.30 | 12.38 | 12.38 | -0.80% | 191,721 |
| May 6, 2026 | 12.74 | 12.76 | 12.47 | 12.48 | 12.48 | -2.04% | 117,906 |
| May 5, 2026 | 12.70 | 12.77 | 12.64 | 12.74 | 12.74 | -0.23% | 93,969 |
| May 4, 2026 | 12.79 | 12.87 | 12.72 | 12.77 | 12.77 | 0.08% | 102,477 |
| May 1, 2026 | 12.81 | 12.85 | 12.67 | 12.76 | 12.76 | -0.97% | 120,865 |
| Apr 30, 2026 | 12.79 | 13.15 | 12.79 | 12.89 | 12.89 | 0.51% | 105,208 |
| Apr 29, 2026 | 12.87 | 12.91 | 12.76 | 12.82 | 12.82 | 0.31% | 62,061 |
| Apr 28, 2026 | 12.82 | 12.88 | 12.76 | 12.78 | 12.78 | 0.39% | 54,141 |
| Apr 27, 2026 | 12.91 | 12.92 | 12.72 | 12.73 | 12.73 | -0.66% | 74,526 |
| Apr 24, 2026 | 13.02 | 13.06 | 12.81 | 12.82 | 12.82 | -1.99% | 51,438 |
| Apr 23, 2026 | 13.00 | 13.17 | 12.93 | 13.08 | 13.08 | 1.67% | 139,253 |
| Apr 22, 2026 | 13.00 | 13.04 | 12.86 | 12.86 | 12.86 | -1.76% | 100,264 |
| Apr 21, 2026 | 12.95 | 13.10 | 12.91 | 13.09 | 13.09 | 0.77% | 153,705 |
| Apr 20, 2026 | 12.92 | 13.10 | 12.90 | 12.99 | 12.99 | 1.01% | 217,617 |
| Apr 17, 2026 | 12.89 | 12.96 | 12.79 | 12.86 | 12.86 | -1.53% | 134,799 |
| Apr 16, 2026 | 13.02 | 13.22 | 13.02 | 13.06 | 13.06 | -0.15% | 137,586 |
| Apr 15, 2026 | 13.37 | 13.39 | 13.08 | 13.08 | 13.08 | -2.53% | 152,878 |
| Apr 14, 2026 | 13.77 | 13.77 | 13.40 | 13.42 | 13.42 | -3.00% | 258,297 |
| Apr 13, 2026 | 14.02 | 14.05 | 13.83 | 13.84 | 13.84 | -1.11% | 196,569 |
| Apr 10, 2026 | 14.01 | 14.04 | 13.93 | 13.99 | 13.99 | -0.57% | 105,125 |
| Apr 9, 2026 | 14.16 | 14.33 | 14.05 | 14.07 | 14.07 | -1.47% | 155,027 |
| Apr 8, 2026 | 14.08 | 14.37 | 14.03 | 14.28 | 14.28 | -2.59% | 324,258 |
| Apr 7, 2026 | 14.75 | 14.98 | 14.66 | 14.66 | 14.66 | 0.14% | 140,826 |
| Apr 6, 2026 | 14.64 | 14.73 | 14.55 | 14.64 | 14.64 | -0.20% | 123,840 |
| Apr 2, 2026 | 14.89 | 14.93 | 14.62 | 14.67 | 14.67 | 0.89% | 265,862 |