Direxion Daily Magnificent 7 Bull 2X Shares (QQQU)
NYSEARCA: QQQU · Real-Time Price · USD
31.54
-0.43 (-1.35%)
Mar 31, 2025, 3:25 PM EDT - Market open
QQQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.00 | 34.08 | 31.80 | 31.97 | 31.97 | -7.04% | 102,756 |
| Mar 27, 2025 | 34.36 | 35.46 | 34.20 | 34.39 | 34.39 | -1.01% | 70,037 |
| Mar 26, 2025 | 36.52 | 36.52 | 34.40 | 34.74 | 34.74 | -6.01% | 85,690 |
| Mar 25, 2025 | 36.46 | 36.96 | 36.00 | 36.96 | 36.96 | 2.35% | 108,789 |
| Mar 24, 2025 | 35.26 | 36.19 | 35.12 | 36.11 | 36.06 | 6.55% | 170,871 |
| Mar 21, 2025 | 32.44 | 33.96 | 32.44 | 33.89 | 33.85 | 2.67% | 55,834 |
| Mar 20, 2025 | 32.56 | 34.11 | 32.56 | 33.01 | 32.97 | -0.15% | 61,998 |
| Mar 19, 2025 | 32.65 | 33.78 | 32.38 | 33.06 | 33.02 | 3.05% | 99,740 |
| Mar 18, 2025 | 33.02 | 33.02 | 31.59 | 32.08 | 32.04 | -6.01% | 105,985 |
| Mar 17, 2025 | 34.42 | 34.55 | 33.14 | 34.13 | 34.09 | -0.87% | 102,530 |
| Mar 14, 2025 | 33.63 | 34.53 | 33.22 | 34.43 | 34.38 | 5.65% | 111,541 |
| Mar 13, 2025 | 34.18 | 34.18 | 32.22 | 32.59 | 32.55 | -5.15% | 126,540 |
| Mar 12, 2025 | 34.63 | 34.83 | 33.35 | 34.36 | 34.31 | 4.30% | 73,349 |
| Mar 11, 2025 | 32.28 | 33.88 | 31.90 | 32.95 | 32.90 | 0.90% | 102,446 |
| Mar 10, 2025 | 34.75 | 34.75 | 31.78 | 32.65 | 32.61 | -10.45% | 148,182 |
| Mar 7, 2025 | 35.92 | 36.86 | 34.46 | 36.46 | 36.41 | 0.63% | 67,452 |
| Mar 6, 2025 | 37.00 | 38.01 | 35.77 | 36.23 | 36.18 | -5.94% | 88,436 |
| Mar 5, 2025 | 37.31 | 38.72 | 36.54 | 38.52 | 38.47 | 3.86% | 82,465 |
| Mar 4, 2025 | 36.31 | 38.44 | 35.36 | 37.09 | 37.04 | -1.30% | 176,957 |
| Mar 3, 2025 | 40.65 | 40.80 | 36.95 | 37.58 | 37.53 | -6.24% | 121,816 |
| Feb 28, 2025 | 38.21 | 40.19 | 37.43 | 40.08 | 40.03 | 4.08% | 98,659 |
| Feb 27, 2025 | 42.10 | 42.14 | 38.47 | 38.51 | 38.46 | -6.42% | 205,596 |
| Feb 26, 2025 | 41.40 | 42.30 | 40.76 | 41.15 | 41.10 | 0.12% | 45,123 |
| Feb 25, 2025 | 42.69 | 42.69 | 40.11 | 41.10 | 41.05 | -4.20% | 104,913 |
| Feb 24, 2025 | 44.82 | 45.08 | 42.86 | 42.90 | 42.84 | -3.01% | 88,139 |
| Feb 21, 2025 | 46.76 | 46.76 | 44.09 | 44.23 | 44.17 | -4.98% | 56,932 |
| Feb 20, 2025 | 47.04 | 47.04 | 45.79 | 46.55 | 46.49 | -1.04% | 37,950 |
| Feb 19, 2025 | 46.66 | 47.28 | 46.46 | 47.04 | 46.98 | 0.36% | 28,955 |
| Feb 18, 2025 | 47.95 | 48.00 | 46.18 | 46.87 | 46.81 | -1.41% | 53,379 |
| Feb 14, 2025 | 47.17 | 47.72 | 46.91 | 47.54 | 47.48 | 0.83% | 45,409 |
| Feb 13, 2025 | 45.62 | 47.15 | 45.62 | 47.15 | 47.09 | 3.72% | 49,021 |
| Feb 12, 2025 | 44.74 | 45.96 | 44.60 | 45.46 | 45.40 | -0.24% | 40,270 |
| Feb 11, 2025 | 45.59 | 46.24 | 45.16 | 45.57 | 45.51 | -1.17% | 35,272 |
| Feb 10, 2025 | 46.10 | 46.77 | 45.97 | 46.11 | 46.05 | 0.96% | 50,722 |
| Feb 7, 2025 | 47.02 | 47.61 | 45.48 | 45.67 | 45.61 | -3.55% | 75,366 |
| Feb 6, 2025 | 46.65 | 47.36 | 46.54 | 47.35 | 47.29 | 1.52% | 59,596 |
| Feb 5, 2025 | 46.47 | 46.85 | 46.05 | 46.64 | 46.58 | -2.73% | 85,159 |
| Feb 4, 2025 | 46.76 | 48.06 | 46.58 | 47.95 | 47.89 | 3.30% | 50,831 |
| Feb 3, 2025 | 45.66 | 47.05 | 45.13 | 46.42 | 46.36 | -3.33% | 88,689 |
| Jan 31, 2025 | 48.89 | 49.90 | 47.64 | 48.02 | 47.96 | 0.10% | 80,462 |
| Jan 30, 2025 | 48.67 | 48.74 | 46.57 | 47.97 | 47.91 | -0.12% | 60,053 |
| Jan 29, 2025 | 48.51 | 48.51 | 47.01 | 48.03 | 47.97 | -1.90% | 75,518 |
| Jan 28, 2025 | 46.67 | 49.10 | 46.18 | 48.96 | 48.90 | 5.88% | 64,653 |
| Jan 27, 2025 | 44.92 | 47.09 | 44.81 | 46.24 | 46.18 | -6.30% | 120,521 |
| Jan 24, 2025 | 49.95 | 50.40 | 49.00 | 49.35 | 49.28 | -0.84% | 52,693 |
| Jan 23, 2025 | 49.25 | 49.77 | 49.00 | 49.77 | 49.70 | 0.48% | 36,227 |
| Jan 22, 2025 | 48.81 | 49.88 | 48.81 | 49.53 | 49.46 | 2.87% | 83,317 |
| Jan 21, 2025 | 48.43 | 48.43 | 46.66 | 48.15 | 48.09 | 0.65% | 60,562 |
| Jan 17, 2025 | 48.07 | 48.50 | 47.38 | 47.84 | 47.78 | 3.53% | 70,428 |
| Jan 16, 2025 | 48.00 | 48.00 | 46.21 | 46.21 | 46.15 | -3.77% | 99,798 |