Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
NASDAQ: QQQE · Real-Time Price · USD
83.92
+0.33 (0.39%)
Apr 15, 2025, 4:00 PM EDT - Market closed
QQQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 83.86 | 84.57 | 83.59 | 83.84 | 83.84 | 0.30% | 138,207 |
| Apr 14, 2025 | 84.42 | 84.53 | 83.02 | 83.59 | 83.59 | 0.72% | 109,926 |
| Apr 11, 2025 | 81.58 | 83.21 | 80.53 | 82.99 | 82.99 | 1.47% | 111,942 |
| Apr 10, 2025 | 83.42 | 83.42 | 79.50 | 81.79 | 81.79 | -3.97% | 135,687 |
| Apr 9, 2025 | 76.67 | 85.53 | 76.24 | 85.17 | 85.17 | 10.64% | 553,844 |
| Apr 8, 2025 | 80.57 | 81.25 | 75.86 | 76.98 | 76.98 | -1.99% | 519,229 |
| Apr 7, 2025 | 76.28 | 81.84 | 75.07 | 78.54 | 78.54 | -0.15% | 460,220 |
| Apr 4, 2025 | 81.99 | 82.13 | 78.58 | 78.66 | 78.66 | -6.27% | 659,954 |
| Apr 3, 2025 | 85.21 | 85.97 | 83.83 | 83.92 | 83.92 | -4.87% | 288,360 |
| Apr 2, 2025 | 86.43 | 88.77 | 86.43 | 88.22 | 88.22 | 0.66% | 121,475 |
| Apr 1, 2025 | 86.94 | 87.71 | 86.22 | 87.64 | 87.64 | 0.52% | 112,653 |
| Mar 31, 2025 | 86.04 | 87.36 | 85.37 | 87.19 | 87.19 | - | 176,469 |
| Mar 28, 2025 | 88.89 | 88.90 | 86.98 | 87.19 | 87.19 | -2.29% | 198,814 |
| Mar 27, 2025 | 89.48 | 90.14 | 89.04 | 89.23 | 89.23 | -0.89% | 99,183 |
| Mar 26, 2025 | 90.80 | 91.09 | 89.67 | 90.03 | 90.03 | -0.92% | 96,088 |
| Mar 25, 2025 | 90.76 | 91.06 | 90.53 | 90.87 | 90.87 | 0.15% | 81,520 |
| Mar 24, 2025 | 90.25 | 90.88 | 90.14 | 90.73 | 90.67 | 2.07% | 604,080 |
| Mar 21, 2025 | 87.86 | 88.92 | 87.59 | 88.89 | 88.83 | -0.13% | 320,226 |
| Mar 20, 2025 | 88.63 | 89.81 | 88.55 | 89.01 | 88.95 | -0.36% | 211,185 |
| Mar 19, 2025 | 88.80 | 90.09 | 88.56 | 89.33 | 89.27 | 0.77% | 88,922 |
| Mar 18, 2025 | 89.10 | 89.13 | 88.08 | 88.65 | 88.59 | -1.03% | 292,355 |
| Mar 17, 2025 | 88.05 | 90.06 | 88.05 | 89.57 | 89.51 | 1.63% | 247,220 |
| Mar 14, 2025 | 87.06 | 88.29 | 87.06 | 88.13 | 88.07 | 2.19% | 289,903 |
| Mar 13, 2025 | 87.39 | 87.51 | 85.82 | 86.24 | 86.18 | -1.42% | 251,956 |
| Mar 12, 2025 | 88.28 | 88.43 | 86.88 | 87.48 | 87.42 | 0.34% | 453,303 |
| Mar 11, 2025 | 87.91 | 88.37 | 86.59 | 87.18 | 87.12 | -1.00% | 326,112 |
| Mar 10, 2025 | 89.36 | 89.67 | 87.33 | 88.06 | 88.00 | -2.71% | 436,537 |
| Mar 7, 2025 | 89.59 | 90.82 | 88.72 | 90.51 | 90.45 | 0.73% | 547,166 |
| Mar 6, 2025 | 90.65 | 91.44 | 89.59 | 89.85 | 89.79 | -2.40% | 632,298 |
| Mar 5, 2025 | 91.11 | 92.35 | 90.41 | 92.06 | 92.00 | 1.02% | 291,104 |
| Mar 4, 2025 | 91.35 | 92.53 | 90.23 | 91.13 | 91.07 | -0.68% | 426,610 |
| Mar 3, 2025 | 93.75 | 93.94 | 91.22 | 91.75 | 91.69 | -1.27% | 113,374 |
| Feb 28, 2025 | 92.00 | 92.98 | 91.46 | 92.93 | 92.87 | 1.15% | 175,161 |
| Feb 27, 2025 | 94.18 | 94.42 | 91.81 | 91.87 | 91.81 | -2.03% | 121,025 |
| Feb 26, 2025 | 94.10 | 94.59 | 93.39 | 93.77 | 93.71 | 0.04% | 581,345 |
| Feb 25, 2025 | 94.68 | 94.68 | 93.26 | 93.73 | 93.67 | -1.00% | 303,365 |
| Feb 24, 2025 | 95.65 | 95.65 | 94.36 | 94.68 | 94.62 | -0.74% | 192,787 |
| Feb 21, 2025 | 97.57 | 97.57 | 95.20 | 95.39 | 95.33 | -1.92% | 204,719 |
| Feb 20, 2025 | 97.69 | 97.69 | 96.54 | 97.26 | 97.19 | -0.48% | 278,906 |
| Feb 19, 2025 | 97.70 | 97.97 | 97.31 | 97.73 | 97.66 | -0.26% | 119,470 |
| Feb 18, 2025 | 97.27 | 97.98 | 96.98 | 97.98 | 97.91 | 1.21% | 415,041 |
| Feb 14, 2025 | 96.83 | 97.08 | 96.61 | 96.81 | 96.75 | 0.12% | 259,580 |
| Feb 13, 2025 | 95.83 | 96.69 | 95.54 | 96.69 | 96.63 | 1.14% | 137,604 |
| Feb 12, 2025 | 94.52 | 95.60 | 94.40 | 95.60 | 95.54 | 0.14% | 257,512 |
| Feb 11, 2025 | 95.00 | 95.65 | 95.00 | 95.47 | 95.41 | -0.20% | 103,826 |
| Feb 10, 2025 | 95.54 | 95.79 | 95.35 | 95.66 | 95.60 | 0.88% | 481,473 |
| Feb 7, 2025 | 95.87 | 96.11 | 94.70 | 94.83 | 94.77 | -0.64% | 150,329 |
| Feb 6, 2025 | 95.53 | 95.70 | 94.97 | 95.44 | 95.38 | 0.12% | 104,363 |
| Feb 5, 2025 | 94.27 | 95.40 | 94.09 | 95.33 | 95.27 | 1.00% | 188,717 |
| Feb 4, 2025 | 93.65 | 94.53 | 93.58 | 94.39 | 94.33 | 0.67% | 227,609 |