Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)

QQQE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	103.62	105.41	103.62	105.25	105.25	1.81%	328,496
Jan 5, 2026	103.12	103.82	103.09	103.38	103.38	1.00%	240,191
Jan 2, 2026	103.00	103.06	101.94	102.36	102.36	0.05%	225,152
Dec 31, 2025	103.26	103.26	102.28	102.31	102.31	-0.91%	207,154
Dec 30, 2025	103.39	103.69	103.23	103.25	103.25	-0.29%	48,286
Dec 29, 2025	103.36	103.99	103.31	103.55	103.55	-0.26%	92,365
Dec 26, 2025	103.79	103.84	103.60	103.82	103.82	0.05%	77,992
Dec 24, 2025	103.26	103.83	103.26	103.77	103.77	0.30%	29,473
Dec 23, 2025	103.36	103.52	103.05	103.46	103.46	-0.38%	113,958
Dec 22, 2025	104.00	104.12	103.76	103.85	103.67	0.56%	103,306
Dec 19, 2025	102.64	103.70	102.64	103.27	103.09	0.76%	133,326
Dec 18, 2025	102.88	103.24	102.32	102.49	102.31	0.93%	232,361
Dec 17, 2025	102.89	103.10	101.53	101.55	101.37	-1.22%	91,863
Dec 16, 2025	102.76	103.11	102.24	102.80	102.62	-0.22%	128,477
Dec 15, 2025	103.85	103.85	102.80	103.03	102.85	-0.20%	67,332
Dec 12, 2025	104.36	104.62	103.07	103.24	103.06	-1.14%	199,262
Dec 11, 2025	104.01	104.44	103.65	104.43	104.25	-0.01%	171,273
Dec 10, 2025	103.51	104.72	103.26	104.44	104.26	0.95%	71,036
Dec 9, 2025	103.41	103.74	103.36	103.46	103.28	-0.09%	62,939
Dec 8, 2025	104.45	104.45	103.32	103.55	103.37	-0.51%	153,491
Dec 5, 2025	103.90	104.74	103.90	104.08	103.90	0.47%	136,500
Dec 4, 2025	103.97	103.97	103.22	103.59	103.41	-0.32%	186,580
Dec 3, 2025	102.67	103.97	102.67	103.92	103.74	1.11%	142,399
Dec 2, 2025	102.27	103.02	102.02	102.78	102.60	0.98%	171,888
Dec 1, 2025	101.47	102.33	101.38	101.78	101.60	-0.36%	74,586
Nov 28, 2025	101.53	102.16	101.43	102.15	101.97	0.92%	136,108
Nov 26, 2025	100.95	101.51	100.89	101.22	101.04	0.61%	210,436
Nov 25, 2025	99.29	100.77	99.05	100.61	100.43	1.03%	706,649
Nov 24, 2025	98.88	99.82	98.71	99.58	99.41	1.18%	290,446
Nov 21, 2025	97.12	99.20	96.87	98.42	98.25	1.56%	419,021
Nov 20, 2025	100.18	100.50	96.83	96.91	96.74	-2.16%	532,728
Nov 19, 2025	99.03	99.87	98.52	99.05	98.88	0.03%	396,865
Nov 18, 2025	98.83	99.68	98.35	99.02	98.85	-0.49%	406,288
Nov 17, 2025	100.33	100.86	99.06	99.51	99.34	-1.11%	234,971
Nov 14, 2025	99.75	101.45	99.75	100.63	100.45	-0.19%	286,210
Nov 13, 2025	101.76	102.19	100.69	100.82	100.64	-1.59%	257,342
Nov 12, 2025	102.69	102.76	102.21	102.45	102.27	0.06%	69,187
Nov 11, 2025	102.04	102.51	101.90	102.39	102.21	0.20%	120,656
Nov 10, 2025	102.16	102.36	101.40	102.19	102.01	1.10%	88,946
Nov 7, 2025	100.48	101.08	99.45	101.08	100.90	-0.01%	264,078
Nov 6, 2025	102.50	102.50	100.84	101.09	100.91	-1.52%	300,489
Nov 5, 2025	101.54	103.06	101.54	102.65	102.47	0.76%	130,567
Nov 4, 2025	102.67	102.75	101.70	101.88	101.70	-1.63%	99,452
Nov 3, 2025	104.03	104.15	102.79	103.57	103.39	-0.13%	413,436
Oct 31, 2025	103.65	103.99	103.15	103.70	103.52	0.52%	125,393
Oct 30, 2025	103.20	104.21	103.16	103.16	102.98	-0.81%	218,192
Oct 29, 2025	104.88	104.89	103.45	104.00	103.82	-0.91%	233,120
Oct 28, 2025	105.17	105.37	104.91	104.95	104.77	-0.27%	122,559
Oct 27, 2025	104.99	105.31	104.83	105.23	105.05	1.19%	690,414
Oct 24, 2025	104.32	104.59	103.99	103.99	103.81	0.43%	153,613

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.