Skip to main content
Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
21.39
-0.08 (-0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed

QCMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3921.3921.3921.3921.39-0.37%144
Dec 4, 202521.4721.4721.4721.4721.47-0.13%75
Dec 3, 202521.8321.8321.3021.4921.49-2.40%784
Dec 2, 202522.0222.0222.0222.0222.02-1.47%35
Dec 1, 202522.3522.3522.3522.3522.35-0.23%57
Nov 28, 202522.4022.4022.4022.4022.40-1.51%170
Nov 26, 202522.7522.7522.7522.7522.75-1.07%187
Nov 25, 202522.9922.9922.9922.9922.991.12%194
Nov 24, 202522.6722.7422.5422.7422.74-1.13%3,663
Nov 21, 202523.5523.5522.7323.0023.00-2.34%13,426
Nov 20, 202523.0023.5523.0023.5523.554.01%599
Nov 19, 202522.5722.6422.5322.6422.64-0.54%229
Nov 18, 202522.9323.1522.7722.7722.770.90%480
Nov 17, 202522.0122.5622.0122.5622.564.22%1,052
Nov 14, 202521.5021.6521.5021.6521.650.37%584
Nov 13, 202521.1021.6721.1021.5721.571.11%558
Nov 12, 202521.3821.4421.3121.3321.33-1.35%1,034
Nov 11, 202521.8521.8521.6321.6321.62-1.44%392
Nov 10, 202521.9421.9421.9421.9421.94-0.69%673
Nov 7, 202521.8622.1721.8422.1022.091.68%1,216
Nov 6, 202521.3322.0321.3221.7321.733.78%16,676
Nov 5, 202521.3521.4620.5520.9420.94-4.13%37,314
Nov 4, 202521.1021.8421.1021.8421.844.29%1,176
Nov 3, 202520.8821.0520.8820.9420.940.37%6,520
Oct 31, 202520.9321.0320.8320.8620.86-2.06%4,517
Oct 30, 202521.2221.3021.0821.3021.300.70%6,600
Oct 29, 202520.7121.1520.6221.1521.151.47%9,082
Oct 28, 202520.7521.0220.4720.8520.853.39%54,532
Oct 27, 202521.8221.8218.1120.1620.16-10.94%352,901
Oct 24, 202522.4022.6422.3522.6422.640.62%1,063
Oct 23, 202522.5322.5322.3922.5022.50-0.57%1,608
Oct 22, 202522.9123.0022.6322.6322.63-1,289
Oct 21, 202522.7622.8122.6322.6322.63-0.95%1,189
Oct 20, 202523.0923.1322.8522.8522.85-2.36%1,446
Oct 17, 202523.4223.4223.4023.4023.400.21%195
Oct 16, 202523.2423.3823.2423.3523.35-0.51%422
Oct 15, 202523.4623.4723.4623.4723.47-0.72%326
Oct 14, 202524.0624.0623.3023.6423.640.13%4,118
Oct 13, 202524.3724.4423.6123.6123.61-5.31%1,414
Oct 10, 202523.4724.9423.4524.9424.937.11%19,735
Oct 9, 202523.2723.2923.2723.2823.281.43%2,929
Oct 8, 202522.9522.9522.9522.9522.95-1.31%2,852
Oct 7, 202523.2623.2623.2623.2623.261.99%95
Oct 6, 202522.9622.9622.8022.8022.800.16%331
Oct 3, 202522.7522.7722.7522.7722.76-0.15%405
Oct 2, 202522.8022.8022.8022.8022.80-1.36%113
Oct 1, 202523.1223.1223.1223.1223.120.01%41
Sep 30, 202523.2923.2923.1123.1123.11-0.78%162
Sep 29, 202523.3023.3023.3023.3023.302.43%168
Sep 26, 202522.7422.7422.7422.7422.740.30%-
Sep 25, 202522.5222.8522.5222.6822.682.19%631
Sep 24, 202522.8322.8322.1922.1922.19-2.25%1,627
Sep 23, 202522.7022.7022.7022.7022.70-0.68%53
Sep 22, 202522.8622.8622.8622.8622.66-1.77%217
Sep 19, 202523.2023.2723.2023.2723.060.75%2,959
Sep 18, 202523.0823.2723.0823.1022.89-1.65%1,492
Sep 17, 202523.5323.6023.2923.4823.28-0.58%1,933
Sep 16, 202523.7423.7423.5223.6223.41-1.94%4,266
Sep 15, 202524.1224.1224.0924.0923.880.53%197
Sep 12, 202524.1924.1923.9423.9623.75-0.18%515
Sep 11, 202524.2424.2424.0124.0123.80-1.56%556
Sep 10, 202524.5924.7124.3924.3924.17-0.16%670
Sep 9, 202524.3424.4224.2424.4224.210.88%700
Sep 8, 202524.2724.2724.2124.2124.00-0.24%4,273
Sep 5, 202523.8024.2723.8024.2724.060.03%401
Sep 4, 202524.2624.2624.2624.2624.05-2.09%46
Sep 3, 202524.7824.7824.7824.7824.561.02%30
Sep 2, 202524.8024.8024.5324.5324.321.15%278
Aug 29, 202524.3424.3424.2524.2524.040.27%1,014
Aug 28, 202524.1924.1924.1924.1923.97-0.68%272
Aug 27, 202524.3524.3524.3524.3524.14-0.26%161
Aug 26, 202524.4124.4124.3524.4124.20-1.66%720
Aug 25, 202524.9524.9524.8324.8324.610.90%184
Aug 22, 202524.6124.6124.6124.6124.39-2.48%302
Aug 21, 202525.2025.2325.2025.2325.010.98%102
Aug 20, 202524.9824.9824.9824.9824.770.46%37
Aug 19, 202524.8724.8724.8724.8724.651.68%138
Aug 18, 202524.4624.4624.4624.4624.25-0.59%43
Aug 15, 202524.6124.6124.6124.6124.390.22%33
Aug 14, 202524.5524.5524.5524.5524.34-1.07%24
Aug 13, 202525.1225.1224.8224.8224.60-1.87%560
Aug 12, 202525.3425.3925.2925.2925.07-3.95%1,136
Aug 11, 202525.7626.3325.7126.3326.10-0.17%3,067
Aug 8, 202526.4526.4526.3526.3826.14-1.35%1,154
Aug 7, 202526.1526.7626.1526.7426.500.33%5,645
Aug 6, 202526.8526.8926.6526.6526.420.57%2,396
Aug 5, 202526.5226.7926.5026.5026.270.49%1,557
Aug 4, 202526.2726.4426.2726.3726.140.63%1,708
Aug 1, 202526.4326.4326.2126.2125.98-1.00%918
Jul 31, 202525.4926.4824.9526.4726.247.73%2,702
Jul 30, 202524.3124.5724.2324.5724.361.93%4,010
Jul 29, 202524.1624.1624.0024.1123.89-0.62%1,322
Jul 28, 202524.2824.2824.1824.2624.04-1.66%1,094
Jul 25, 202524.6724.6724.5324.6724.450.39%1,620
Jul 24, 202524.6824.7024.5724.5724.360.51%263
Jul 23, 202524.4524.4524.4524.4524.23-1.08%162
Jul 22, 202524.7224.7224.7124.7124.500.61%704
Jul 21, 202524.5024.5624.5024.5624.35-2.73%504
Jul 18, 202525.2525.2525.2525.2525.03-1.29%-
Jul 17, 202525.5825.5825.5825.5825.360.94%-