Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)

QQQE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	93.50	93.82	92.48	93.57	93.57	-0.15%	215,259
May 29, 2025	94.87	94.87	93.17	93.71	93.71	-0.15%	128,728
May 28, 2025	94.53	94.78	93.80	93.85	93.85	-0.62%	232,837
May 27, 2025	93.80	94.71	93.44	94.44	94.44	1.84%	94,932
May 23, 2025	92.01	92.92	92.00	92.73	92.73	-0.83%	89,287
May 22, 2025	93.72	94.07	93.26	93.51	93.51	0.02%	221,128
May 21, 2025	94.41	95.23	93.33	93.49	93.49	-1.80%	559,682
May 20, 2025	95.09	95.25	94.65	95.20	95.20	-0.10%	206,132
May 19, 2025	94.05	95.50	94.05	95.30	95.30	-0.08%	531,256
May 16, 2025	94.75	95.38	94.49	95.38	95.38	0.72%	116,610
May 15, 2025	94.01	95.00	93.90	94.70	94.70	0.34%	104,262
May 14, 2025	94.44	94.64	94.00	94.38	94.38	0.12%	192,786
May 13, 2025	93.58	94.74	93.54	94.27	94.27	0.91%	102,926
May 12, 2025	93.33	93.44	92.50	93.42	93.42	3.73%	169,863
May 9, 2025	90.73	90.77	89.88	90.06	90.06	0.06%	78,371
May 8, 2025	89.65	90.85	89.44	90.01	90.01	1.03%	261,709
May 7, 2025	88.66	89.31	88.04	89.09	89.09	0.70%	76,116
May 6, 2025	88.24	89.03	87.98	88.47	88.47	-0.90%	61,097
May 5, 2025	88.82	89.87	88.82	89.27	89.27	-0.28%	120,890
May 2, 2025	89.08	89.87	89.02	89.52	89.52	1.92%	100,305
May 1, 2025	88.26	88.92	87.79	87.83	87.83	0.16%	947,756
Apr 30, 2025	86.16	87.95	85.48	87.69	87.69	0.13%	158,485
Apr 29, 2025	86.62	87.79	86.58	87.58	87.58	0.61%	77,521
Apr 28, 2025	87.00	87.32	86.05	87.05	87.05	0.29%	107,375
Apr 25, 2025	86.21	86.96	85.82	86.80	86.80	0.53%	102,505
Apr 24, 2025	84.56	86.50	84.37	86.34	86.34	2.74%	213,303
Apr 23, 2025	84.94	85.71	83.82	84.04	84.04	1.76%	240,969
Apr 22, 2025	81.68	83.11	81.61	82.59	82.59	2.30%	159,976
Apr 21, 2025	81.83	81.83	79.82	80.73	80.73	-2.10%	358,915
Apr 17, 2025	82.40	83.12	81.99	82.46	82.46	0.40%	356,252
Apr 16, 2025	82.71	83.54	81.07	82.13	82.13	-2.04%	198,447
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.