Direxion Daily Magnificent 7 Bull 2X Shares (QQQU)
NYSEARCA: QQQU · Real-Time Price · USD
47.84
+1.63 (3.53%)
At close: Jan 17, 2025, 4:00 PM
47.50
-0.34 (-0.71%)
After-hours: Jan 17, 2025, 6:35 PM EST
QQQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 48.07 | 48.50 | 47.38 | 47.84 | 47.84 | 3.53% | 70,428 |
| Jan 16, 2025 | 48.00 | 48.00 | 46.21 | 46.21 | 46.21 | -3.77% | 99,798 |
| Jan 15, 2025 | 46.54 | 48.16 | 46.18 | 48.02 | 48.02 | 7.16% | 291,984 |
| Jan 14, 2025 | 46.52 | 46.64 | 44.20 | 44.81 | 44.81 | -1.75% | 43,428 |
| Jan 13, 2025 | 44.37 | 45.73 | 44.05 | 45.61 | 45.61 | -1.17% | 81,418 |
| Jan 10, 2025 | 46.79 | 46.97 | 44.83 | 46.15 | 46.15 | -2.20% | 102,503 |
| Jan 8, 2025 | 47.54 | 48.10 | 46.53 | 47.19 | 47.19 | -0.74% | 121,487 |
| Jan 7, 2025 | 50.35 | 50.35 | 47.24 | 47.54 | 47.54 | -5.07% | 85,799 |
| Jan 6, 2025 | 49.75 | 50.61 | 49.31 | 50.08 | 50.08 | 4.22% | 289,912 |
| Jan 3, 2025 | 46.50 | 48.19 | 46.50 | 48.05 | 48.05 | 4.52% | 81,043 |
| Jan 2, 2025 | 46.64 | 47.14 | 44.83 | 45.97 | 45.97 | -1.10% | 138,312 |
| Dec 31, 2024 | 48.48 | 48.50 | 46.25 | 46.48 | 46.48 | -3.01% | 78,968 |
| Dec 30, 2024 | 47.63 | 48.81 | 47.33 | 47.92 | 47.92 | -3.04% | 108,596 |
| Dec 27, 2024 | 50.98 | 50.98 | 48.24 | 49.42 | 49.42 | -5.29% | 130,686 |
| Dec 26, 2024 | 52.30 | 52.30 | 51.19 | 52.18 | 52.18 | -0.53% | 103,405 |
| Dec 24, 2024 | 50.48 | 52.46 | 50.32 | 52.46 | 52.46 | 5.28% | 108,921 |
| Dec 23, 2024 | 49.40 | 50.17 | 48.31 | 49.83 | 49.83 | 2.47% | 289,474 |
| Dec 20, 2024 | 47.14 | 50.28 | 46.37 | 48.63 | 48.60 | 0.04% | 115,637 |
| Dec 19, 2024 | 50.00 | 50.22 | 48.44 | 48.61 | 48.58 | 0.52% | 89,274 |
| Dec 18, 2024 | 52.51 | 53.75 | 47.59 | 48.36 | 48.33 | -8.75% | 99,077 |
| Dec 17, 2024 | 52.81 | 53.08 | 51.80 | 53.00 | 52.97 | 1.03% | 79,435 |
| Dec 16, 2024 | 51.11 | 52.60 | 50.40 | 52.46 | 52.43 | 4.59% | 210,474 |
| Dec 13, 2024 | 50.17 | 50.59 | 49.15 | 50.16 | 50.13 | 0.32% | 65,440 |
| Dec 12, 2024 | 51.01 | 51.14 | 49.89 | 50.00 | 49.97 | -3.90% | 103,703 |
| Dec 11, 2024 | 49.99 | 52.19 | 49.94 | 52.03 | 50.89 | 6.03% | 212,874 |
| Dec 10, 2024 | 48.93 | 50.34 | 48.70 | 49.07 | 48.00 | 1.87% | 128,941 |
| Dec 9, 2024 | 48.64 | 48.74 | 47.29 | 48.17 | 47.12 | -0.56% | 45,764 |
| Dec 6, 2024 | 47.25 | 48.44 | 47.09 | 48.44 | 47.38 | 3.24% | 152,693 |
| Dec 5, 2024 | 46.59 | 47.35 | 46.59 | 46.92 | 45.90 | 1.34% | 50,197 |
| Dec 4, 2024 | 45.00 | 46.30 | 45.00 | 46.30 | 45.29 | 3.20% | 30,308 |
| Dec 3, 2024 | 44.02 | 44.88 | 43.79 | 44.87 | 43.89 | 1.35% | 44,190 |
| Dec 2, 2024 | 43.11 | 44.41 | 43.11 | 44.27 | 43.30 | 3.73% | 88,799 |
| Nov 29, 2024 | 41.59 | 42.68 | 41.47 | 42.68 | 41.75 | 2.57% | 25,211 |
| Nov 27, 2024 | 42.22 | 42.22 | 40.98 | 41.61 | 40.70 | -1.61% | 46,436 |
| Nov 26, 2024 | 41.71 | 42.51 | 41.71 | 42.29 | 41.37 | 2.27% | 24,288 |
| Nov 25, 2024 | 42.53 | 42.78 | 41.04 | 41.35 | 40.45 | -0.95% | 20,829 |
| Nov 22, 2024 | 41.61 | 42.00 | 41.23 | 41.75 | 40.84 | -0.25% | 15,506 |
| Nov 21, 2024 | 43.51 | 43.51 | 40.53 | 41.85 | 40.94 | -2.17% | 29,950 |
| Nov 20, 2024 | 43.14 | 43.14 | 41.64 | 42.78 | 41.85 | -1.04% | 23,023 |
| Nov 19, 2024 | 41.40 | 43.28 | 41.32 | 43.23 | 42.29 | 3.54% | 52,608 |
| Nov 18, 2024 | 41.63 | 42.28 | 41.30 | 41.75 | 40.84 | 2.25% | 43,785 |
| Nov 15, 2024 | 41.36 | 41.53 | 40.33 | 40.83 | 39.94 | -3.66% | 74,257 |
| Nov 14, 2024 | 43.41 | 43.67 | 42.00 | 42.38 | 41.45 | -2.78% | 14,640 |
| Nov 13, 2024 | 43.98 | 44.01 | 43.00 | 43.59 | 42.64 | 0.18% | 43,698 |
| Nov 12, 2024 | 43.92 | 44.15 | 43.00 | 43.51 | 42.56 | -1.04% | 39,718 |
| Nov 11, 2024 | 44.30 | 44.30 | 43.00 | 43.97 | 43.01 | 1.85% | 77,049 |
| Nov 8, 2024 | 42.62 | 43.41 | 42.62 | 43.17 | 42.23 | 1.39% | 40,730 |
| Nov 7, 2024 | 41.14 | 42.67 | 41.14 | 42.58 | 41.65 | 4.57% | 46,603 |
| Nov 6, 2024 | 39.51 | 40.72 | 39.17 | 40.72 | 39.83 | 8.30% | 62,917 |
| Nov 5, 2024 | 36.94 | 37.84 | 36.94 | 37.60 | 36.78 | 3.44% | 14,510 |
| Nov 4, 2024 | 36.54 | 36.85 | 35.97 | 36.35 | 35.56 | -1.68% | 18,780 |
| Nov 1, 2024 | 37.01 | 37.50 | 36.86 | 36.97 | 36.16 | 1.96% | 23,926 |
| Oct 31, 2024 | 38.23 | 38.23 | 36.21 | 36.26 | 35.47 | -6.45% | 52,630 |
| Oct 30, 2024 | 40.00 | 40.03 | 38.76 | 38.76 | 37.91 | -0.62% | 62,524 |
| Oct 29, 2024 | 38.67 | 39.23 | 38.20 | 39.00 | 38.15 | 1.40% | 39,651 |
| Oct 28, 2024 | 39.37 | 39.37 | 38.44 | 38.46 | 37.62 | -0.13% | 49,413 |
| Oct 25, 2024 | 37.71 | 39.00 | 37.71 | 38.51 | 37.67 | 2.40% | 20,722 |
| Oct 24, 2024 | 36.95 | 37.66 | 36.81 | 37.61 | 36.79 | 6.51% | 24,047 |
| Oct 23, 2024 | 36.70 | 36.70 | 34.90 | 35.31 | 34.54 | -4.60% | 20,274 |
| Oct 22, 2024 | 36.25 | 37.20 | 36.25 | 37.01 | 36.20 | 1.20% | 14,054 |
| Oct 21, 2024 | 36.40 | 36.60 | 36.03 | 36.57 | 35.77 | 1.47% | 6,669 |
| Oct 18, 2024 | 36.20 | 36.28 | 36.04 | 36.04 | 35.25 | 0.47% | 5,228 |
| Oct 17, 2024 | 35.88 | 36.00 | 35.80 | 35.87 | 35.09 | 0.39% | 2,427 |
| Oct 16, 2024 | 35.29 | 35.79 | 35.29 | 35.73 | 34.95 | 0.08% | 3,342 |
| Oct 15, 2024 | 36.82 | 36.82 | 35.41 | 35.70 | 34.92 | -1.57% | 6,009 |
| Oct 14, 2024 | 36.06 | 36.56 | 36.06 | 36.27 | 35.48 | 1.63% | 6,211 |
| Oct 11, 2024 | 35.37 | 35.98 | 35.22 | 35.69 | 34.91 | -1.76% | 13,884 |
| Oct 10, 2024 | 36.01 | 36.36 | 36.01 | 36.33 | 35.54 | 0.06% | 4,164 |
| Oct 9, 2024 | 36.26 | 36.39 | 35.94 | 36.31 | 35.52 | -0.08% | 13,129 |
| Oct 8, 2024 | 35.75 | 36.34 | 35.56 | 36.34 | 35.55 | 3.86% | 13,148 |
| Oct 7, 2024 | 36.17 | 36.33 | 34.99 | 34.99 | 34.23 | -3.90% | 35,893 |
| Oct 4, 2024 | 36.20 | 36.41 | 35.60 | 36.41 | 35.62 | 3.14% | 16,310 |
| Oct 3, 2024 | 34.96 | 35.74 | 34.94 | 35.30 | 34.53 | -0.08% | 35,650 |
| Oct 2, 2024 | 35.13 | 35.53 | 34.76 | 35.33 | 34.56 | -1.17% | 7,405 |
| Oct 1, 2024 | 36.78 | 36.78 | 34.89 | 35.75 | 34.97 | -2.24% | 17,550 |
| Sep 30, 2024 | 36.29 | 36.62 | 35.98 | 36.57 | 35.77 | 0.77% | 10,290 |
| Sep 27, 2024 | 36.59 | 36.59 | 36.02 | 36.29 | 35.50 | 0.03% | 11,301 |
| Sep 26, 2024 | 37.19 | 37.25 | 35.78 | 36.28 | 35.49 | -0.41% | 22,274 |
| Sep 25, 2024 | 35.93 | 36.50 | 35.93 | 36.43 | 35.63 | 1.22% | 18,831 |
| Sep 24, 2024 | 36.02 | 36.06 | 35.03 | 35.99 | 35.20 | 1.02% | 17,630 |
| Sep 23, 2024 | 35.49 | 35.85 | 35.36 | 35.63 | 34.76 | 1.39% | 14,742 |
| Sep 20, 2024 | 35.38 | 35.39 | 34.79 | 35.14 | 34.29 | -0.59% | 14,119 |
| Sep 19, 2024 | 34.76 | 35.55 | 34.55 | 35.35 | 34.49 | 6.95% | 38,069 |
| Sep 18, 2024 | 33.29 | 34.04 | 33.00 | 33.05 | 32.25 | -0.03% | 29,699 |
| Sep 17, 2024 | 33.37 | 33.81 | 32.90 | 33.06 | 32.26 | 0.71% | 7,512 |
| Sep 16, 2024 | 32.81 | 32.83 | 31.97 | 32.83 | 32.03 | -1.59% | 12,502 |
| Sep 13, 2024 | 33.34 | 33.43 | 33.11 | 33.36 | 32.55 | 0.48% | 9,974 |
| Sep 12, 2024 | 32.35 | 33.20 | 32.19 | 33.20 | 32.40 | 2.66% | 13,319 |
| Sep 11, 2024 | 31.07 | 32.40 | 29.84 | 32.34 | 31.56 | 5.00% | 15,564 |
| Sep 10, 2024 | 30.31 | 31.39 | 30.07 | 30.80 | 30.05 | 3.18% | 15,564 |
| Sep 9, 2024 | 29.99 | 30.21 | 29.28 | 29.85 | 29.13 | 2.26% | 12,525 |
| Sep 6, 2024 | 31.91 | 31.91 | 29.19 | 29.19 | 28.48 | -7.66% | 12,008 |
| Sep 5, 2024 | 30.80 | 32.28 | 30.80 | 31.61 | 30.84 | 3.27% | 19,412 |
| Sep 4, 2024 | 30.04 | 31.09 | 30.04 | 30.61 | 29.87 | 0.20% | 13,193 |
| Sep 3, 2024 | 32.25 | 32.25 | 30.30 | 30.55 | 29.81 | -6.12% | 41,600 |
| Aug 30, 2024 | 32.06 | 32.59 | 31.69 | 32.54 | 31.75 | 3.07% | 14,285 |
| Aug 29, 2024 | 32.35 | 33.01 | 31.52 | 31.57 | 30.80 | -0.82% | 27,479 |
| Aug 28, 2024 | 32.73 | 32.73 | 31.36 | 31.83 | 31.06 | -2.36% | 7,754 |
| Aug 27, 2024 | 32.60 | 32.84 | 32.13 | 32.60 | 31.81 | -0.85% | 10,899 |
| Aug 26, 2024 | 33.68 | 33.69 | 32.49 | 32.88 | 32.08 | -2.55% | 12,226 |