Skip to main content
Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
26.60
+0.56 (2.14%)
Mar 3, 2026, 4:00 PM EST - Market closed

QCMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.6726.6726.6026.6026.602.15%467
Mar 2, 202626.0426.0426.0426.0426.040.83%516
Feb 27, 202625.7725.8325.7725.8325.832.27%267
Feb 26, 202625.2525.2525.2525.2525.250.22%193
Feb 25, 202625.4425.4425.2025.2025.20-0.64%441
Feb 24, 202625.3225.3725.2225.3625.36-3.29%1,393
Feb 23, 202626.1326.2226.1326.2226.221.77%222
Feb 20, 202625.7725.7725.7725.7725.76-1.08%322
Feb 19, 202626.0526.0526.0526.0526.051.58%113
Feb 18, 202625.6425.6425.6425.6425.64-0.50%34
Feb 17, 202626.1426.1425.7725.7725.77-1.45%338
Feb 13, 202626.4326.4326.1526.1526.15-1.50%624
Feb 12, 202626.5526.5526.5526.5526.551.97%78
Feb 11, 202626.0426.0426.0426.0426.04-0.74%265
Feb 10, 202626.2326.2326.2326.2326.23-0.84%126
Feb 9, 202626.6726.6726.2326.4526.45-1.08%1,400
Feb 6, 202626.5326.7426.4226.7426.74-0.87%2,002
Feb 5, 202627.6527.6526.5726.9826.989.03%22,677
Feb 4, 202624.4524.7924.4524.7424.74-1.56%7,945
Feb 3, 202624.7325.1424.7325.1425.143.48%1,545
Feb 2, 202624.2924.2924.2924.2924.29-0.57%95
Jan 30, 202624.3524.4324.3524.4324.430.53%593
Jan 29, 202624.4824.4824.3024.3024.300.31%256
Jan 28, 202624.2324.2324.2324.2324.230.12%38
Jan 27, 202624.2024.2024.2024.2024.201.09%207
Jan 26, 202623.9323.9323.9323.9323.930.82%142
Jan 23, 202623.7423.7423.7423.7423.741.30%59
Jan 22, 202623.4323.4323.4323.4323.43-0.83%27
Jan 21, 202623.6023.6323.5323.6323.63-1.53%454
Jan 20, 202623.5024.0023.5024.0024.003.30%433
Jan 16, 202623.2323.2323.2323.2323.231.29%141
Jan 15, 202622.5122.9322.5122.9322.931.84%271
Jan 14, 202622.4722.6722.4722.5222.520.65%863
Jan 13, 202622.1222.4722.1222.3822.382.44%798
Jan 12, 202621.5721.8421.5721.8421.844.82%542
Jan 9, 202620.8920.8920.7820.8420.842.17%681
Jan 8, 202620.6620.6620.1720.4020.40-0.91%878
Jan 7, 202620.5820.5820.5820.5820.581.30%45
Jan 6, 202620.2320.4120.2320.3220.32-3.59%5,174
Jan 5, 202621.0121.0921.0121.0821.08-1.82%1,158
Jan 2, 202621.4721.4721.4721.4721.47-0.96%102
Dec 31, 202521.6021.6721.6021.6721.671.43%349
Dec 30, 202521.3721.3721.3721.3721.37-0.10%102
Dec 29, 202521.4421.4421.3921.3921.390.71%385
Dec 26, 202521.2521.2521.2421.2421.240.21%119
Dec 24, 202521.2421.2421.2021.2021.20-0.12%179
Dec 23, 202521.3221.3221.2221.2221.22-1.14%180
Dec 22, 202521.3621.4721.2921.4721.280.66%938
Dec 19, 202521.2921.3621.1221.3221.14-0.47%3,401
Dec 18, 202521.3621.4221.1721.4221.24-1.18%925
Dec 17, 202521.5321.6821.5321.6821.492.34%1,504
Dec 16, 202521.0921.3721.0921.1821.001.51%6,396
Dec 15, 202521.1021.1020.7420.8720.69-0.51%14,961
Dec 12, 202520.7721.0220.7020.9820.791.68%1,489
Dec 11, 202520.6320.6320.6320.6320.450.70%60
Dec 10, 202521.2321.2320.3620.4920.31-3.60%788
Dec 9, 202521.4421.4421.2521.2521.07-0.49%179
Dec 8, 202521.3521.3521.3521.3521.17-0.14%4
Dec 5, 202521.3921.3921.3921.3921.20-0.37%144
Dec 4, 202521.4721.4721.4721.4721.28-0.13%90
Dec 3, 202521.8321.8321.3021.4921.31-2.40%784
Dec 2, 202522.0222.0222.0222.0221.83-1.47%35
Dec 1, 202522.3522.3522.3522.3522.16-0.23%57
Nov 28, 202522.4022.4022.4022.4022.21-1.51%170
Nov 26, 202522.7522.7522.7522.7522.55-1.07%187
Nov 25, 202522.9922.9922.9922.9922.791.12%194
Nov 24, 202522.6722.7422.5422.7422.54-1.13%3,663
Nov 21, 202523.5523.5522.7323.0022.80-2.34%13,426
Nov 20, 202523.0023.5523.0023.5523.354.01%599
Nov 19, 202522.5722.6422.5322.6422.45-0.54%229
Nov 18, 202522.9323.1522.7722.7722.570.90%480
Nov 17, 202522.0122.5622.0122.5622.374.22%1,052
Nov 14, 202521.5021.6521.5021.6521.460.37%584
Nov 13, 202521.1021.6721.1021.5721.381.11%558
Nov 12, 202521.3821.4421.3121.3321.15-1.35%1,034
Nov 11, 202521.8521.8521.6321.6321.44-1.44%392
Nov 10, 202521.9421.9421.9421.9421.75-0.69%673
Nov 7, 202521.8622.1721.8422.1021.901.68%1,216
Nov 6, 202521.3322.0321.3221.7321.543.78%16,676
Nov 5, 202521.3521.4620.5520.9420.76-4.13%37,314
Nov 4, 202521.1021.8421.1021.8421.654.29%1,176
Nov 3, 202520.8821.0520.8820.9420.760.37%6,520
Oct 31, 202520.9321.0320.8320.8620.68-2.06%4,517
Oct 30, 202521.2221.3021.0821.3021.120.70%6,600
Oct 29, 202520.7121.1520.6221.1520.971.47%9,082
Oct 28, 202520.7521.0220.4720.8520.673.39%54,532
Oct 27, 202521.8221.8218.1120.1619.99-10.94%352,901
Oct 24, 202522.4022.6422.3522.6422.440.62%1,063
Oct 23, 202522.5322.5322.3922.5022.31-0.57%1,608
Oct 22, 202522.9123.0022.6322.6322.43-1,289
Oct 21, 202522.7622.8122.6322.6322.43-0.95%1,189
Oct 20, 202523.0923.1322.8522.8522.65-2.36%1,446
Oct 17, 202523.4223.4223.4023.4023.200.21%195
Oct 16, 202523.2423.3823.2423.3523.15-0.51%422
Oct 15, 202523.4623.4723.4623.4723.27-0.72%326
Oct 14, 202524.0624.0623.3023.6423.440.13%4,118
Oct 13, 202524.3724.4423.6123.6123.41-5.31%1,414
Oct 10, 202523.4724.9423.4524.9424.727.11%19,735
Oct 9, 202523.2723.2923.2723.2823.081.43%2,929
Oct 8, 202522.9522.9522.9522.9522.75-1.31%2,852