Direxion Daily Magnificent 7 Bull 2X Shares (QQQU)
NYSEARCA: QQQU · Real-Time Price · USD
31.00
-0.30 (-0.96%)
At close: Apr 28, 2025, 4:00 PM
31.47
+0.47 (1.52%)
After-hours: Apr 28, 2025, 4:02 PM EDT
QQQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 31.63 | 31.80 | 29.94 | 31.11 | 31.11 | -0.61% | 126,205 |
| Apr 25, 2025 | 30.07 | 31.50 | 29.66 | 31.30 | 31.30 | 6.21% | 218,916 |
| Apr 24, 2025 | 27.92 | 29.48 | 27.92 | 29.47 | 29.47 | 5.93% | 215,209 |
| Apr 23, 2025 | 28.46 | 29.00 | 27.71 | 27.82 | 27.82 | 6.84% | 309,512 |
| Apr 22, 2025 | 25.25 | 26.55 | 25.12 | 26.04 | 26.04 | 6.33% | 144,614 |
| Apr 21, 2025 | 25.20 | 25.20 | 23.90 | 24.49 | 24.49 | -6.67% | 233,212 |
| Apr 17, 2025 | 27.00 | 27.03 | 25.95 | 26.24 | 26.24 | -1.80% | 95,698 |
| Apr 16, 2025 | 27.40 | 27.96 | 25.68 | 26.72 | 26.72 | -7.77% | 379,675 |
| Apr 15, 2025 | 29.20 | 29.60 | 28.64 | 28.97 | 28.97 | -1.13% | 169,644 |
| Apr 14, 2025 | 30.93 | 31.00 | 28.66 | 29.30 | 29.30 | -0.14% | 312,462 |
| Apr 11, 2025 | 28.00 | 29.36 | 27.67 | 29.34 | 29.34 | 3.49% | 155,439 |
| Apr 10, 2025 | 29.46 | 29.81 | 26.50 | 28.35 | 28.35 | -9.54% | 288,071 |
| Apr 9, 2025 | 24.71 | 31.78 | 24.62 | 31.34 | 31.34 | 26.99% | 521,450 |
| Apr 8, 2025 | 27.96 | 28.41 | 23.70 | 24.68 | 24.68 | -2.49% | 452,159 |
| Apr 7, 2025 | 23.02 | 28.11 | 22.55 | 25.31 | 25.31 | -1.63% | 506,171 |
| Apr 4, 2025 | 26.67 | 27.68 | 25.50 | 25.73 | 25.73 | -11.40% | 314,995 |
| Apr 3, 2025 | 29.62 | 30.28 | 28.91 | 29.04 | 29.04 | -13.34% | 229,804 |
| Apr 2, 2025 | 31.57 | 34.00 | 31.26 | 33.51 | 33.51 | 2.20% | 125,345 |
| Apr 1, 2025 | 31.56 | 33.23 | 31.39 | 32.79 | 32.79 | 3.70% | 117,061 |
| Mar 31, 2025 | 30.52 | 31.93 | 29.66 | 31.62 | 31.62 | -1.09% | 130,438 |
| Mar 28, 2025 | 34.00 | 34.08 | 31.80 | 31.97 | 31.97 | -7.04% | 104,855 |
| 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 |