Direxion Daily Magnificent 7 Bull 2X Shares (QQQU)

QQQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	46.59	47.25	46.59	46.98	46.98	1.51%	76,858
Jul 18, 2025	46.00	46.30	45.68	46.28	46.28	1.40%	55,366
Jul 17, 2025	45.45	45.88	45.40	45.64	45.64	0.62%	54,277
Jul 16, 2025	45.48	45.60	44.72	45.36	45.36	0.53%	52,316
Jul 15, 2025	45.82	45.82	45.12	45.12	45.12	0.65%	61,211
Jul 14, 2025	44.88	45.16	44.32	44.83	44.83	0.22%	35,619
Jul 11, 2025	43.93	44.95	43.87	44.73	44.73	0.77%	63,334
Jul 10, 2025	44.00	44.43	43.42	44.39	44.39	1.32%	75,146
Jul 9, 2025	43.32	44.25	43.32	43.81	43.81	2.07%	85,206
Jul 8, 2025	43.27	43.27	42.65	42.92	42.92	-0.19%	80,453
Jul 7, 2025	43.08	43.44	42.61	43.00	43.00	-2.76%	307,193
Jul 3, 2025	44.08	44.50	43.97	44.22	44.22	1.42%	53,313
Jul 2, 2025	42.64	43.65	42.64	43.60	43.60	2.76%	62,218
Jul 1, 2025	43.00	43.28	42.06	42.43	42.43	-2.26%	91,529
Jun 30, 2025	44.35	44.42	43.41	43.41	43.41	-1.34%	96,129
Jun 27, 2025	43.57	44.00	42.61	44.00	44.00	2.16%	82,917
Jun 26, 2025	42.63	43.32	42.22	43.07	43.07	1.89%	82,052
Jun 25, 2025	42.52	42.71	41.88	42.27	42.27	0.76%	93,591
Jun 24, 2025	42.43	42.43	41.75	41.95	41.95	1.33%	105,266
Jun 23, 2025	40.02	41.64	39.75	41.40	41.35	3.58%	102,788
Jun 20, 2025	41.18	41.60	39.76	39.97	39.92	-2.01%	71,300
Jun 18, 2025	40.63	41.46	40.63	40.79	40.74	0.30%	99,659
Jun 17, 2025	41.21	41.37	40.53	40.67	40.62	-2.33%	89,099
Jun 16, 2025	41.01	41.75	40.96	41.64	41.59	3.27%	79,477
Jun 13, 2025	39.83	41.17	39.70	40.32	40.27	-1.39%	137,741
Jun 12, 2025	40.59	41.24	40.59	40.89	40.84	-0.27%	70,341
Jun 11, 2025	42.18	42.30	40.73	41.00	40.95	-1.54%	100,821
Jun 10, 2025	40.84	41.65	40.64	41.64	41.59	2.79%	103,119
Jun 9, 2025	39.58	40.60	39.41	40.51	40.46	2.14%	50,959
Jun 6, 2025	39.62	40.07	39.43	39.66	39.61	4.31%	65,131
Jun 5, 2025	40.20	40.50	37.45	38.02	37.97	-5.42%	113,437
Jun 4, 2025	40.38	40.50	39.56	40.20	40.15	0.32%	70,694
Jun 3, 2025	40.02	40.84	39.75	40.07	40.02	0.40%	67,606
Jun 2, 2025	38.90	39.91	38.90	39.91	39.86	1.60%	51,675
May 30, 2025	39.99	40.11	38.29	39.28	39.23	-2.24%	81,704
May 29, 2025	41.30	41.42	39.81	40.18	40.13	1.08%	124,338
May 28, 2025	40.31	40.67	39.66	39.75	39.70	-1.02%	79,543
May 27, 2025	38.85	40.23	38.85	40.16	40.11	6.47%	172,360
May 23, 2025	37.19	38.23	37.19	37.72	37.67	-2.43%	111,476
May 22, 2025	38.10	39.47	38.00	38.66	38.61	1.71%	111,850
May 21, 2025	38.38	39.74	37.72	38.01	37.96	-2.41%	137,479
May 20, 2025	39.20	39.57	38.38	38.95	38.90	-1.04%	71,660
May 19, 2025	38.04	39.45	38.04	39.36	39.31	-0.76%	91,991
May 16, 2025	39.84	39.84	38.93	39.66	39.61	1.15%	112,205
May 15, 2025	39.33	39.88	38.70	39.21	39.16	-2.27%	122,052
May 14, 2025	39.41	40.28	39.07	40.12	40.07	3.75%	166,558
May 13, 2025	37.39	38.93	37.08	38.67	38.62	4.77%	213,177
May 12, 2025	36.81	36.93	35.68	36.91	36.87	11.48%	294,321
May 9, 2025	33.22	33.84	32.86	33.11	33.07	1.25%	89,431
May 8, 2025	32.70	33.46	32.19	32.70	32.66	2.44%	138,032

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.