Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
NASDAQ: QQQE · Real-Time Price · USD
90.06
+0.05 (0.06%)
At close: May 9, 2025, 4:00 PM
89.15
-0.91 (-1.01%)
After-hours: May 9, 2025, 6:36 PM EDT
QQQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |