Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
NASDAQ: QQQE · Real-Time Price · USD
97.97
+0.39 (0.40%)
At close: Aug 6, 2025, 4:00 PM
97.55
-0.42 (-0.43%)
After-hours: Aug 6, 2025, 5:12 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 97.83 | 98.15 | 97.35 | 97.97 | - | 0.40% | 93,642 |
| Aug 5, 2025 | 98.60 | 98.60 | 97.50 | 97.58 | 97.58 | -0.82% | 96,922 |
| Aug 4, 2025 | 97.46 | 98.39 | 97.46 | 98.39 | 98.39 | 1.61% | 191,231 |
| Aug 1, 2025 | 97.44 | 97.44 | 96.10 | 96.83 | 96.83 | -1.56% | 135,416 |
| Jul 31, 2025 | 99.67 | 99.82 | 98.12 | 98.36 | 98.36 | -1.60% | 332,616 |
| Jul 30, 2025 | 100.25 | 100.65 | 99.58 | 99.96 | 99.96 | -0.30% | 44,413 |
| Jul 29, 2025 | 100.65 | 100.94 | 100.17 | 100.26 | 100.26 | -0.06% | 68,711 |
| Jul 28, 2025 | 100.56 | 100.81 | 100.32 | 100.32 | 100.32 | -0.06% | 46,264 |
| Jul 25, 2025 | 100.10 | 100.43 | 99.88 | 100.38 | 100.38 | 0.30% | 53,152 |
| Jul 24, 2025 | 100.32 | 100.40 | 99.98 | 100.08 | 100.08 | -0.24% | 53,671 |
| Jul 23, 2025 | 100.07 | 100.33 | 99.71 | 100.32 | 100.32 | 0.41% | 80,272 |
| Jul 22, 2025 | 99.57 | 99.99 | 99.25 | 99.91 | 99.91 | 0.37% | 150,528 |
| Jul 21, 2025 | 99.40 | 99.89 | 99.40 | 99.54 | 99.54 | 0.41% | 44,765 |
| Jul 18, 2025 | 99.66 | 99.73 | 98.95 | 99.13 | 99.13 | -0.05% | 64,238 |
| Jul 17, 2025 | 98.40 | 99.22 | 98.34 | 99.18 | 99.18 | 0.94% | 71,598 |
| Jul 16, 2025 | 98.07 | 98.45 | 97.13 | 98.26 | 98.26 | 0.08% | 100,906 |
| Jul 15, 2025 | 99.27 | 99.27 | 98.13 | 98.18 | 98.18 | -0.64% | 47,987 |
| Jul 14, 2025 | 98.47 | 98.96 | 98.20 | 98.81 | 98.81 | 0.35% | 54,658 |
| Jul 11, 2025 | 98.54 | 98.70 | 98.28 | 98.47 | 98.47 | -0.50% | 61,579 |
| Jul 10, 2025 | 99.44 | 99.44 | 98.80 | 98.96 | 98.96 | -0.41% | 71,172 |
| Jul 9, 2025 | 99.50 | 99.63 | 98.83 | 99.37 | 99.37 | 0.26% | 46,558 |
| Jul 8, 2025 | 98.90 | 99.40 | 98.88 | 99.11 | 99.11 | 0.46% | 234,113 |
| Jul 7, 2025 | 99.05 | 99.28 | 98.24 | 98.66 | 98.66 | -0.79% | 79,926 |
| Jul 3, 2025 | 99.11 | 99.72 | 99.07 | 99.45 | 99.45 | 0.75% | 72,961 |
| Jul 2, 2025 | 98.22 | 98.71 | 97.96 | 98.71 | 98.71 | 0.37% | 51,681 |
| Jul 1, 2025 | 97.86 | 98.65 | 97.86 | 98.35 | 98.35 | 0.04% | 98,004 |
| Jun 30, 2025 | 98.04 | 98.36 | 97.81 | 98.31 | 98.31 | 0.82% | 72,903 |
| Jun 27, 2025 | 97.63 | 98.08 | 97.21 | 97.51 | 97.51 | 0.20% | 40,540 |
| Jun 26, 2025 | 97.01 | 97.33 | 96.72 | 97.32 | 97.32 | 0.71% | 40,274 |
| Jun 25, 2025 | 97.38 | 97.38 | 96.46 | 96.63 | 96.63 | -0.50% | 68,012 |
| Jun 24, 2025 | 96.15 | 97.21 | 96.15 | 97.12 | 97.12 | 1.59% | 236,992 |
| Jun 23, 2025 | 94.92 | 95.68 | 94.29 | 95.60 | 95.46 | 0.76% | 370,326 |
| Jun 20, 2025 | 95.90 | 95.90 | 94.48 | 94.88 | 94.74 | -0.27% | 55,772 |
| Jun 18, 2025 | 95.49 | 95.71 | 94.82 | 95.14 | 95.00 | 0.05% | 90,294 |
| Jun 17, 2025 | 95.83 | 96.11 | 95.00 | 95.09 | 94.95 | -1.24% | 231,991 |
| Jun 16, 2025 | 95.62 | 96.54 | 95.62 | 96.28 | 96.14 | 1.52% | 211,863 |
| Jun 13, 2025 | 95.21 | 95.94 | 94.76 | 94.84 | 94.70 | -1.65% | 370,365 |
| Jun 12, 2025 | 96.05 | 96.55 | 95.96 | 96.43 | 96.29 | 0.06% | 71,890 |
| Jun 11, 2025 | 96.73 | 96.96 | 95.83 | 96.37 | 96.23 | -0.26% | 88,932 |
| Jun 10, 2025 | 96.05 | 96.67 | 95.96 | 96.62 | 96.48 | 0.85% | 54,835 |
| Jun 9, 2025 | 96.03 | 96.34 | 95.78 | 95.81 | 95.67 | 0.01% | 72,238 |
| Jun 6, 2025 | 95.65 | 96.06 | 95.51 | 95.80 | 95.66 | 1.00% | 79,740 |
| Jun 5, 2025 | 95.55 | 96.11 | 94.70 | 94.85 | 94.71 | -0.57% | 90,128 |
| Jun 4, 2025 | 95.26 | 95.63 | 94.96 | 95.39 | 95.25 | 0.25% | 211,294 |
| Jun 3, 2025 | 94.22 | 95.24 | 94.00 | 95.15 | 95.01 | 1.01% | 69,599 |
| Jun 2, 2025 | 93.37 | 94.20 | 92.87 | 94.20 | 94.06 | 0.67% | 84,795 |
| May 30, 2025 | 93.50 | 93.82 | 92.48 | 93.57 | 93.43 | -0.15% | 215,259 |
| May 29, 2025 | 94.87 | 94.87 | 93.17 | 93.71 | 93.57 | -0.15% | 128,728 |
| May 28, 2025 | 94.53 | 94.78 | 93.80 | 93.85 | 93.71 | -0.62% | 232,837 |
| May 27, 2025 | 93.80 | 94.71 | 93.44 | 94.44 | 94.30 | 1.84% | 94,932 |