Direxion Daily Magnificent 7 Bull 2X Shares (QQQU)
NYSEARCA: QQQU · Real-Time Price · USD
59.70
-1.15 (-1.89%)
Nov 7, 2025, 4:00 PM EST - Market closed
QQQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 59.84 | 59.84 | 57.65 | 59.70 | - | -1.89% | 170,597 |
| Nov 6, 2025 | 63.33 | 63.33 | 60.33 | 60.85 | 60.85 | -4.04% | 113,641 |
| Nov 5, 2025 | 62.95 | 64.19 | 62.10 | 63.41 | 63.41 | 1.44% | 109,427 |
| Nov 4, 2025 | 63.07 | 64.30 | 62.40 | 62.51 | 62.51 | -4.51% | 97,516 |
| Nov 3, 2025 | 65.72 | 66.20 | 65.25 | 65.46 | 65.46 | 1.36% | 87,609 |
| Oct 31, 2025 | 65.97 | 65.97 | 63.48 | 64.58 | 64.58 | 3.56% | 87,535 |
| Oct 30, 2025 | 64.34 | 64.34 | 62.35 | 62.36 | 62.36 | -6.58% | 179,898 |
| Oct 29, 2025 | 66.97 | 66.97 | 64.90 | 66.75 | 66.75 | 2.52% | 193,580 |
| Oct 28, 2025 | 64.48 | 65.46 | 63.91 | 65.11 | 65.11 | 2.71% | 121,835 |
| Oct 27, 2025 | 62.08 | 63.50 | 62.08 | 63.39 | 63.39 | 5.11% | 111,420 |
| Oct 24, 2025 | 60.21 | 60.60 | 60.00 | 60.31 | 60.31 | 1.43% | 98,906 |
| Oct 23, 2025 | 58.07 | 59.72 | 57.75 | 59.46 | 59.46 | 1.64% | 59,951 |
| Oct 22, 2025 | 59.40 | 59.55 | 57.24 | 58.50 | 58.50 | -1.20% | 48,761 |
| Oct 21, 2025 | 59.44 | 59.57 | 58.88 | 59.21 | 59.21 | -0.39% | 50,395 |
| Oct 20, 2025 | 58.38 | 59.56 | 58.12 | 59.44 | 59.44 | 3.05% | 67,851 |
| Oct 17, 2025 | 55.99 | 57.85 | 55.74 | 57.68 | 57.68 | 1.91% | 56,442 |
| Oct 16, 2025 | 57.23 | 58.15 | 55.69 | 56.60 | 56.60 | -0.82% | 44,393 |
| Oct 15, 2025 | 57.45 | 57.77 | 55.85 | 57.07 | 57.07 | 1.33% | 72,220 |
| Oct 14, 2025 | 56.13 | 57.19 | 54.69 | 56.32 | 56.32 | -2.15% | 64,414 |
| Oct 13, 2025 | 56.86 | 57.66 | 56.25 | 57.56 | 57.56 | 4.52% | 90,237 |
| Oct 10, 2025 | 59.70 | 60.12 | 54.81 | 55.07 | 55.07 | -7.71% | 174,419 |
| Oct 9, 2025 | 59.32 | 59.67 | 58.52 | 59.67 | 59.67 | 0.29% | 67,173 |
| Oct 8, 2025 | 58.68 | 59.63 | 58.42 | 59.50 | 59.50 | 1.74% | 84,386 |
| Oct 7, 2025 | 59.60 | 59.85 | 58.43 | 58.48 | 58.48 | -2.29% | 65,560 |
| Oct 6, 2025 | 58.54 | 59.85 | 57.91 | 59.85 | 59.85 | 2.62% | 77,378 |
| Oct 3, 2025 | 59.42 | 59.42 | 57.57 | 58.32 | 58.32 | -1.47% | 69,080 |
| Oct 2, 2025 | 60.38 | 60.38 | 58.97 | 59.19 | 59.19 | -0.49% | 45,117 |
| Oct 1, 2025 | 58.01 | 59.87 | 57.98 | 59.48 | 59.48 | 1.02% | 73,769 |
| Sep 30, 2025 | 58.55 | 59.03 | 57.65 | 58.88 | 58.88 | 0.22% | 79,069 |
| Sep 29, 2025 | 58.77 | 59.65 | 58.38 | 58.75 | 58.75 | 0.58% | 88,527 |
| Sep 26, 2025 | 57.89 | 58.41 | 57.00 | 58.41 | 58.41 | 1.42% | 40,687 |
| Sep 25, 2025 | 57.42 | 58.11 | 56.58 | 57.59 | 57.59 | -1.69% | 73,721 |
| Sep 24, 2025 | 59.15 | 59.15 | 57.71 | 58.58 | 58.58 | 0.12% | 72,384 |
| Sep 23, 2025 | 60.55 | 60.55 | 58.20 | 58.51 | 58.51 | -3.06% | 113,617 |
| Sep 22, 2025 | 59.41 | 60.51 | 59.41 | 60.36 | 60.36 | 1.72% | 81,439 |
| Sep 19, 2025 | 59.02 | 59.38 | 58.69 | 59.34 | 59.34 | 2.22% | 77,951 |
| Sep 18, 2025 | 58.65 | 58.71 | 57.93 | 58.05 | 58.05 | 0.73% | 84,309 |
| Sep 17, 2025 | 57.87 | 58.02 | 56.25 | 57.63 | 57.63 | -0.93% | 90,137 |
| Sep 16, 2025 | 58.07 | 58.40 | 57.66 | 58.17 | 58.17 | 1.02% | 86,910 |
| Sep 15, 2025 | 56.98 | 58.10 | 56.98 | 57.58 | 57.58 | 3.71% | 79,789 |
| Sep 12, 2025 | 54.00 | 55.56 | 53.82 | 55.52 | 55.52 | 3.12% | 55,011 |
| Sep 11, 2025 | 53.17 | 53.92 | 52.54 | 53.84 | 53.84 | 2.12% | 45,228 |
| Sep 10, 2025 | 53.97 | 53.97 | 52.52 | 52.72 | 52.72 | -1.22% | 65,206 |
| Sep 9, 2025 | 52.84 | 53.37 | 52.40 | 53.37 | 53.37 | 1.73% | 56,656 |
| Sep 8, 2025 | 52.99 | 53.59 | 52.31 | 52.46 | 52.46 | 0.06% | 56,932 |
| Sep 5, 2025 | 52.82 | 53.30 | 51.59 | 52.43 | 52.43 | -0.29% | 71,406 |
| Sep 4, 2025 | 51.75 | 52.67 | 51.37 | 52.58 | 52.58 | 2.36% | 38,943 |
| Sep 3, 2025 | 50.90 | 51.62 | 50.54 | 51.37 | 51.37 | 4.79% | 45,115 |
| Sep 2, 2025 | 48.21 | 49.12 | 47.64 | 49.02 | 49.02 | -2.41% | 63,872 |
| Aug 29, 2025 | 51.07 | 51.22 | 49.85 | 50.23 | 50.23 | -2.62% | 98,625 |