Skip to main content
Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
15.64
-0.18 (-1.14%)
Jun 27, 2025, 4:00 PM - Market closed

QQQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.7815.8815.6415.6415.64-1.11%42,441
Jun 26, 202515.9015.9715.7715.8215.82-0.97%66,730
Jun 25, 202515.8916.0315.8815.9715.97-0.26%66,734
Jun 24, 202515.9816.0515.9716.0116.01-1.89%54,993
Jun 23, 202516.5916.6616.3016.3216.12-1.89%83,048
Jun 20, 202516.3716.6716.3216.6416.431.03%78,920
Jun 18, 202516.4516.4716.3216.4716.26-0.27%33,266
Jun 17, 202516.4016.5116.3516.5116.311.41%36,944
Jun 16, 202516.4216.4316.2616.2816.08-1.69%34,786
Jun 13, 202516.6616.6616.3816.5616.360.82%115,166
Jun 12, 202516.4616.4916.3516.4316.220.12%80,409
Jun 11, 202516.1916.4516.1716.4116.200.76%83,699
Jun 10, 202516.4716.4716.2816.2816.08-1.35%104,638
Jun 9, 202516.7016.7216.4816.5116.30-1.05%30,589
Jun 6, 202516.6916.7316.6016.6816.47-2.08%57,080
Jun 5, 202516.7217.1416.5317.0316.822.68%28,808
Jun 4, 202516.6016.7216.5616.5916.39-0.06%21,175
Jun 3, 202516.6016.6516.4516.6016.40-0.30%21,525
Jun 2, 202516.8816.8816.6516.6516.44-0.66%21,356
May 30, 202516.6316.9616.6316.7616.551.02%20,466
May 29, 202516.3216.6316.3216.5916.39-0.48%207,057
May 28, 202516.5616.6816.5316.6716.460.36%19,319
May 27, 202516.8716.8816.5916.6116.41-3.26%22,174
May 23, 202517.2217.2817.0417.1716.961.36%47,442
May 22, 202517.0617.0916.8016.9416.73-0.76%29,550
May 21, 202516.9617.1416.7117.0716.861.13%22,755
May 20, 202516.7716.9916.7616.8816.670.66%15,498
May 19, 202517.0717.0716.7716.7716.560.20%73,740
May 16, 202516.7316.9116.7316.7416.53-0.52%26,034
May 15, 202516.7816.9116.6916.8316.621.17%14,981
May 14, 202516.8116.8116.6116.6316.42-1.83%19,596
May 13, 202517.2317.2716.8816.9416.73-2.25%48,695
May 12, 202517.3917.6917.3317.3317.12-5.92%103,016
May 9, 202518.3618.4518.2418.4218.19-0.49%18,561
May 8, 202518.5118.6718.2818.5118.28-1.28%28,262
May 7, 202518.6219.0218.5418.7518.520.21%55,300
May 6, 202518.7618.8118.5518.7118.480.92%140,184
May 5, 202518.5018.5818.4118.5418.311.04%71,778
May 2, 202518.4018.5818.2018.3518.12-1.24%66,022
May 1, 202518.4518.6318.2918.5818.35-2.72%58,808
Apr 30, 202519.3819.6419.0719.1018.861.00%71,847
Apr 29, 202519.1119.2118.8918.9118.68-0.53%72,587
Apr 28, 202518.8219.3318.8219.0118.780.42%52,322
Apr 25, 202519.3719.4318.9218.9318.70-3.12%85,708
Apr 24, 202520.0620.0819.5319.5419.30-2.88%122,305
Apr 23, 202519.8620.1819.6620.1219.87-3.41%115,869
Apr 22, 202521.1821.2620.6120.8320.57-3.16%93,325
Apr 21, 202521.3021.7221.2721.5121.243.51%81,192
Apr 17, 202520.4620.9420.4620.7820.520.73%50,478
Apr 16, 202520.3820.9620.2020.6320.384.03%109,341