Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
NASDAQ: QQQE · Real-Time Price · USD
89.01
-1.53 (-1.69%)
At close: Oct 31, 2024, 4:00 PM
90.41
+1.40 (1.57%)
After-hours: Oct 31, 2024, 6:53 PM EDT
QQQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 90.25 | 90.25 | 89.01 | 89.01 | 89.01 | -1.69% | 138,947 |
| Oct 30, 2024 | 90.73 | 91.17 | 90.46 | 90.54 | 90.54 | -0.98% | 324,500 |
| Oct 29, 2024 | 90.79 | 91.72 | 90.60 | 91.44 | 91.44 | 0.47% | 108,200 |
| Oct 28, 2024 | 90.95 | 91.32 | 90.87 | 91.01 | 91.01 | 0.34% | 342,700 |
| Oct 25, 2024 | 90.96 | 91.69 | 90.68 | 90.70 | 90.70 | 0.35% | 203,300 |
| Oct 24, 2024 | 90.33 | 90.58 | 90.06 | 90.38 | 90.38 | 0.58% | 215,500 |
| Oct 23, 2024 | 90.57 | 90.61 | 89.38 | 89.86 | 89.86 | -1.29% | 119,005 |
| Oct 22, 2024 | 90.62 | 91.18 | 90.52 | 91.03 | 91.03 | -0.05% | 109,200 |
| Oct 21, 2024 | 91.20 | 91.60 | 90.66 | 91.08 | 91.08 | -0.57% | 389,021 |
| Oct 18, 2024 | 91.45 | 91.69 | 91.10 | 91.60 | 91.60 | 0.66% | 179,504 |
| Oct 17, 2024 | 91.98 | 92.00 | 90.99 | 91.00 | 91.00 | -0.27% | 389,400 |
| Oct 16, 2024 | 91.44 | 91.48 | 91.00 | 91.25 | 91.25 | -0.05% | 92,400 |
| Oct 15, 2024 | 92.40 | 92.68 | 90.96 | 91.30 | 91.30 | -1.37% | 418,900 |
| Oct 14, 2024 | 92.17 | 92.63 | 92.01 | 92.57 | 92.57 | 0.82% | 173,314 |
| Oct 11, 2024 | 91.04 | 92.04 | 91.04 | 91.82 | 91.82 | 0.77% | 81,705 |
| Oct 10, 2024 | 90.80 | 91.34 | 90.53 | 91.12 | 91.12 | -0.04% | 72,200 |
| Oct 9, 2024 | 90.05 | 91.23 | 90.05 | 91.16 | 91.16 | 1.02% | 137,315 |
| Oct 8, 2024 | 89.56 | 90.37 | 89.34 | 90.24 | 90.24 | 0.80% | 215,465 |
| Oct 7, 2024 | 89.81 | 89.95 | 89.20 | 89.52 | 89.52 | -0.74% | 141,849 |
| Oct 4, 2024 | 90.24 | 90.26 | 89.42 | 90.19 | 90.19 | 1.03% | 727,400 |
| Oct 3, 2024 | 89.03 | 89.63 | 88.85 | 89.27 | 89.27 | -0.40% | 311,906 |
| Oct 2, 2024 | 89.09 | 89.84 | 88.82 | 89.63 | 89.63 | 0.47% | 128,149 |
| Oct 1, 2024 | 90.34 | 90.34 | 88.65 | 89.21 | 89.21 | -1.10% | 117,344 |
| Sep 30, 2024 | 90.13 | 90.31 | 89.48 | 90.20 | 90.20 | -0.19% | 144,000 |
| Sep 27, 2024 | 90.74 | 90.93 | 90.28 | 90.37 | 90.37 | -0.01% | 79,000 |
| Sep 26, 2024 | 90.92 | 91.02 | 89.75 | 90.38 | 90.38 | 1.06% | 163,317 |
| Sep 25, 2024 | 89.70 | 89.95 | 89.32 | 89.43 | 89.43 | -0.33% | 66,510 |
| Sep 24, 2024 | 89.85 | 90.00 | 89.24 | 89.73 | 89.73 | 0.12% | 76,105 |
| Sep 23, 2024 | 89.75 | 89.83 | 89.52 | 89.62 | 89.46 | 0.16% | 475,000 |
| Sep 20, 2024 | 89.61 | 89.61 | 88.77 | 89.48 | 89.32 | -0.38% | 86,827 |
| Sep 19, 2024 | 90.02 | 90.36 | 89.64 | 89.82 | 89.66 | 1.88% | 120,438 |
| Sep 18, 2024 | 88.70 | 89.49 | 88.09 | 88.16 | 88.00 | -0.40% | 308,600 |
| Sep 17, 2024 | 88.88 | 89.20 | 88.20 | 88.51 | 88.35 | -0.05% | 266,300 |
| Sep 16, 2024 | 88.54 | 88.70 | 87.99 | 88.55 | 88.39 | 0.11% | 183,039 |
| Sep 13, 2024 | 87.95 | 88.71 | 87.94 | 88.45 | 88.29 | 0.72% | 605,700 |
| Sep 12, 2024 | 87.42 | 87.95 | 86.96 | 87.82 | 87.66 | 0.60% | 111,649 |
| Sep 11, 2024 | 86.41 | 87.50 | 84.82 | 87.30 | 87.14 | 1.18% | 76,600 |
| Sep 10, 2024 | 86.25 | 86.39 | 85.36 | 86.28 | 86.13 | 0.13% | 117,905 |
| Sep 9, 2024 | 85.73 | 86.44 | 85.56 | 86.17 | 86.02 | 1.16% | 142,200 |
| Sep 6, 2024 | 86.66 | 86.91 | 84.94 | 85.18 | 85.03 | -1.75% | 877,910 |
| Sep 5, 2024 | 86.81 | 87.06 | 86.02 | 86.70 | 86.54 | -0.41% | 160,036 |
| Sep 4, 2024 | 86.82 | 87.64 | 86.79 | 87.06 | 86.90 | -0.50% | 474,700 |
| Sep 3, 2024 | 89.06 | 89.06 | 87.12 | 87.50 | 87.34 | -2.33% | 383,600 |
| Aug 30, 2024 | 89.55 | 89.62 | 88.64 | 89.59 | 89.43 | 1.11% | 293,049 |
| Aug 29, 2024 | 88.52 | 89.55 | 88.50 | 88.61 | 88.45 | 0.46% | 838,511 |
| Aug 28, 2024 | 89.02 | 89.02 | 87.70 | 88.20 | 88.04 | -1.02% | 817,000 |
| Aug 27, 2024 | 88.66 | 89.28 | 88.50 | 89.11 | 88.95 | 0.10% | 190,929 |
| Aug 26, 2024 | 89.55 | 89.63 | 88.80 | 89.02 | 88.86 | -0.57% | 95,625 |
| Aug 23, 2024 | 89.53 | 89.87 | 88.99 | 89.53 | 89.37 | 1.02% | 776,300 |
| Aug 22, 2024 | 89.92 | 90.01 | 88.47 | 88.63 | 88.47 | -1.17% | 144,784 |
| Aug 21, 2024 | 89.48 | 89.83 | 89.21 | 89.68 | 89.52 | 0.76% | 114,338 |
| Aug 20, 2024 | 89.34 | 89.49 | 88.89 | 89.00 | 88.84 | -0.49% | 72,147 |
| Aug 19, 2024 | 88.36 | 89.44 | 88.27 | 89.44 | 89.28 | 1.12% | 131,611 |
| Aug 16, 2024 | 87.98 | 88.53 | 87.80 | 88.45 | 88.29 | 0.34% | 575,411 |
| Aug 15, 2024 | 87.27 | 88.26 | 87.26 | 88.15 | 87.99 | 2.19% | 78,728 |
| Aug 14, 2024 | 86.37 | 86.49 | 85.60 | 86.26 | 86.11 | 0.08% | 116,917 |
| Aug 13, 2024 | 85.10 | 86.30 | 85.10 | 86.19 | 86.04 | 1.98% | 116,900 |
| Aug 12, 2024 | 84.92 | 85.04 | 84.21 | 84.52 | 84.37 | -0.39% | 961,306 |
| Aug 9, 2024 | 84.53 | 85.08 | 84.09 | 84.85 | 84.70 | 0.33% | 115,500 |
| Aug 8, 2024 | 82.99 | 84.67 | 82.89 | 84.57 | 84.42 | 2.41% | 617,310 |
| Aug 7, 2024 | 84.10 | 84.78 | 82.47 | 82.58 | 82.43 | -0.60% | 526,041 |
| Aug 6, 2024 | 82.92 | 84.31 | 82.83 | 83.08 | 82.93 | 0.81% | 213,623 |
| Aug 5, 2024 | 81.60 | 83.53 | 81.45 | 82.41 | 82.26 | -2.29% | 340,332 |
| Aug 2, 2024 | 85.27 | 85.27 | 83.58 | 84.34 | 84.19 | -2.37% | 333,605 |
| Aug 1, 2024 | 87.98 | 88.63 | 85.82 | 86.39 | 86.24 | -2.49% | 283,600 |
| Jul 31, 2024 | 88.38 | 89.05 | 88.15 | 88.60 | 88.44 | 1.86% | 160,024 |
| Jul 30, 2024 | 87.78 | 88.12 | 86.48 | 86.98 | 86.82 | -0.74% | 474,600 |
| Jul 29, 2024 | 87.79 | 88.10 | 87.23 | 87.63 | 87.47 | 0.34% | 455,800 |
| Jul 26, 2024 | 87.04 | 87.70 | 86.83 | 87.33 | 87.17 | 0.91% | 320,351 |
| Jul 25, 2024 | 86.92 | 88.06 | 86.49 | 86.54 | 86.39 | -0.36% | 288,814 |
| Jul 24, 2024 | 88.34 | 88.38 | 86.80 | 86.85 | 86.69 | -2.50% | 480,722 |
| Jul 23, 2024 | 89.46 | 89.57 | 89.00 | 89.08 | 88.92 | -0.74% | 206,608 |
| Jul 22, 2024 | 89.71 | 89.80 | 88.96 | 89.74 | 89.58 | 1.04% | 262,800 |
| Jul 19, 2024 | 89.56 | 89.56 | 88.57 | 88.82 | 88.66 | -0.76% | 90,700 |
| Jul 18, 2024 | 90.74 | 90.95 | 89.19 | 89.50 | 89.34 | -0.86% | 669,341 |
| Jul 17, 2024 | 91.12 | 91.38 | 90.27 | 90.28 | 90.12 | -1.93% | 1,532,536 |
| Jul 16, 2024 | 91.46 | 92.06 | 91.27 | 92.06 | 91.90 | 1.03% | 810,410 |
| Jul 15, 2024 | 91.08 | 91.72 | 90.71 | 91.12 | 90.96 | 0.20% | 393,432 |
| Jul 12, 2024 | 90.57 | 91.66 | 90.54 | 90.94 | 90.78 | 0.79% | 238,594 |
| Jul 11, 2024 | 90.81 | 91.22 | 90.09 | 90.23 | 90.07 | -0.41% | 347,500 |
| Jul 10, 2024 | 89.96 | 90.64 | 89.71 | 90.60 | 90.44 | 0.90% | 272,000 |
| Jul 9, 2024 | 90.15 | 90.15 | 89.70 | 89.79 | 89.63 | -0.30% | 251,900 |
| Jul 8, 2024 | 90.16 | 90.20 | 89.84 | 90.06 | 89.90 | -0.14% | 429,945 |
| Jul 5, 2024 | 89.48 | 90.28 | 89.46 | 90.19 | 90.03 | 0.83% | 260,758 |
| Jul 3, 2024 | 89.33 | 89.60 | 89.25 | 89.45 | 89.29 | 0.16% | 287,100 |
| Jul 2, 2024 | 88.39 | 89.34 | 88.39 | 89.31 | 89.15 | 0.95% | 273,446 |
| Jul 1, 2024 | 88.84 | 88.98 | 88.15 | 88.47 | 88.31 | -0.30% | 354,600 |
| Jun 28, 2024 | 89.10 | 89.71 | 88.51 | 88.74 | 88.58 | -0.09% | 195,833 |
| Jun 27, 2024 | 88.65 | 88.91 | 88.50 | 88.82 | 88.66 | 0.14% | 102,300 |
| Jun 26, 2024 | 88.73 | 88.97 | 88.58 | 88.70 | 88.54 | -0.50% | 140,540 |
| Jun 25, 2024 | 89.04 | 89.15 | 88.73 | 89.15 | 88.99 | 0.21% | 70,038 |
| Jun 24, 2024 | 89.12 | 89.52 | 88.91 | 88.96 | 88.62 | -0.46% | 151,628 |
| Jun 21, 2024 | 89.31 | 89.42 | 88.96 | 89.37 | 89.03 | 0.39% | 88,600 |
| Jun 20, 2024 | 89.34 | 89.53 | 88.86 | 89.02 | 88.68 | -0.47% | 138,800 |
| Jun 18, 2024 | 89.34 | 89.50 | 89.21 | 89.44 | 89.10 | 0.18% | 97,084 |
| Jun 17, 2024 | 88.32 | 89.44 | 88.08 | 89.28 | 88.94 | 1.10% | 525,200 |
| Jun 14, 2024 | 87.96 | 88.42 | 87.83 | 88.31 | 87.97 | -0.10% | 113,249 |
| Jun 13, 2024 | 88.56 | 88.74 | 88.02 | 88.40 | 88.06 | -0.34% | 94,227 |
| Jun 12, 2024 | 88.94 | 89.07 | 88.42 | 88.70 | 88.36 | 0.70% | 632,900 |
| Jun 11, 2024 | 87.66 | 88.16 | 87.25 | 88.08 | 87.75 | 0.08% | 119,500 |