Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)

QQQE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	100.95	101.51	100.89	101.22	101.22	0.61%	210,424
Nov 25, 2025	99.29	100.77	99.05	100.61	100.61	1.03%	706,065
Nov 24, 2025	98.88	99.82	98.71	99.58	99.58	1.18%	290,446
Nov 21, 2025	97.12	99.20	96.87	98.42	98.42	1.56%	417,407
Nov 20, 2025	100.18	100.50	96.83	96.91	96.91	-2.16%	532,728
Nov 19, 2025	99.03	99.87	98.52	99.05	99.05	0.03%	396,865
Nov 18, 2025	98.83	99.68	98.35	99.02	99.02	-0.49%	406,288
Nov 17, 2025	100.33	100.86	99.06	99.51	99.51	-1.11%	234,971
Nov 14, 2025	99.75	101.45	99.75	100.63	100.63	-0.19%	286,210
Nov 13, 2025	101.76	102.19	100.69	100.82	100.82	-1.59%	257,342
Nov 12, 2025	102.69	102.76	102.21	102.45	102.45	0.06%	69,187
Nov 11, 2025	102.04	102.51	101.90	102.39	102.39	0.20%	120,656
Nov 10, 2025	102.16	102.36	101.40	102.19	102.19	1.10%	88,946
Nov 7, 2025	100.48	101.08	99.45	101.08	101.08	-0.01%	264,078
Nov 6, 2025	102.50	102.50	100.84	101.09	101.09	-1.52%	300,489
Nov 5, 2025	101.54	103.06	101.54	102.65	102.65	0.76%	130,567
Nov 4, 2025	102.67	102.75	101.70	101.88	101.88	-1.63%	99,452
Nov 3, 2025	104.03	104.15	102.79	103.57	103.57	-0.13%	413,436
Oct 31, 2025	103.65	103.99	103.15	103.70	103.70	0.52%	125,393
Oct 30, 2025	103.20	104.21	103.16	103.16	103.16	-0.81%	218,192
Oct 29, 2025	104.88	104.89	103.45	104.00	104.00	-0.91%	233,120
Oct 28, 2025	105.17	105.37	104.91	104.95	104.95	-0.27%	122,559
Oct 27, 2025	104.99	105.31	104.83	105.23	105.23	1.19%	690,414
Oct 24, 2025	104.32	104.59	103.99	103.99	103.99	0.43%	153,613
Oct 23, 2025	102.67	103.62	102.67	103.54	103.54	0.68%	131,325
Oct 22, 2025	103.57	103.83	102.33	102.84	102.84	-0.90%	175,600
Oct 21, 2025	103.22	104.00	103.00	103.77	103.77	0.51%	170,516
Oct 20, 2025	102.50	103.36	102.50	103.24	103.24	1.35%	109,770
Oct 17, 2025	101.02	102.14	101.02	101.86	101.86	0.57%	84,107
Oct 16, 2025	102.56	102.56	100.68	101.28	101.28	-0.56%	91,219
Oct 15, 2025	102.36	102.58	101.01	101.85	101.85	0.37%	227,542
Oct 14, 2025	100.25	102.23	100.17	101.47	101.47	0.12%	94,914
Oct 13, 2025	100.95	101.65	100.67	101.35	101.35	1.58%	171,147
Oct 10, 2025	103.18	103.39	99.71	99.77	99.77	-3.09%	213,284
Oct 9, 2025	103.54	103.54	102.63	102.95	102.95	-0.53%	110,688
Oct 8, 2025	102.52	103.58	102.49	103.50	103.50	1.05%	128,468
Oct 7, 2025	103.40	103.52	102.23	102.42	102.42	-0.68%	120,649
Oct 6, 2025	103.89	103.95	103.12	103.12	103.12	0.35%	364,570
Oct 3, 2025	102.89	103.33	102.68	102.76	102.76	0.03%	89,814
Oct 2, 2025	102.66	102.76	102.16	102.73	102.73	0.54%	257,989
Oct 1, 2025	101.42	102.23	101.42	102.18	102.18	0.56%	292,444
Sep 30, 2025	101.59	101.73	100.98	101.61	101.61	-0.10%	262,990
Sep 29, 2025	101.74	101.87	101.38	101.71	101.71	0.68%	138,473
Sep 26, 2025	100.32	101.09	100.29	101.02	101.02	0.97%	127,806
Sep 25, 2025	100.00	100.23	99.49	100.05	100.05	-0.64%	165,596
Sep 24, 2025	101.04	101.19	100.41	100.69	100.69	-0.19%	56,864
Sep 23, 2025	101.24	101.45	100.83	100.88	100.88	-0.41%	148,317
Sep 22, 2025	100.65	101.42	100.48	101.30	101.15	0.46%	186,988
Sep 19, 2025	101.27	101.27	100.42	100.84	100.69	-0.04%	59,742
Sep 18, 2025	100.69	101.28	100.46	100.88	100.73	1.12%	114,104

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.