Skip to main content
Direxion Daily QCOM Bear 1X ETF (QCMD)
NASDAQ: QCMD · Real-Time Price · USD
23.96
+0.02 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
23.56
-0.40 (-1.65%)
After-hours: Apr 28, 2026, 7:42 PM EDT

QCMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7024.7023.7423.9623.960.08%15,962
Apr 27, 202623.0024.4522.2723.9423.94-0.84%49,656
Apr 24, 202624.6825.2224.0824.1424.14-11.23%5,352
Apr 23, 202627.0327.3327.0327.1927.191.52%508
Apr 22, 202626.7826.7826.7826.7826.78-0.36%56
Apr 21, 202626.8826.8826.8826.8826.881.58%118
Apr 20, 202626.3326.4626.3326.4626.46-1.09%124
Apr 17, 202626.6826.7526.6826.7526.75-1.15%313
Apr 16, 202627.2027.2027.0327.0727.07-1.11%2,506
Apr 15, 202627.3727.3727.3727.3727.37-0.18%99
Apr 14, 202627.3727.4227.3727.4227.42-1.20%656
Apr 13, 202628.0328.0327.7527.7527.75-2.33%542
Apr 10, 202628.4228.4228.4228.4228.42-0.21%31
Apr 9, 202628.4828.4828.4828.4828.48-0.30%48
Apr 8, 202628.7528.8728.5128.5628.56-2.74%1,566
Apr 7, 202629.2029.5529.1929.3629.361.41%2,481
Apr 6, 202629.2929.2928.9628.9628.960.58%892
Apr 2, 202628.9328.9328.6928.7928.790.75%4,771
Apr 1, 202628.0828.5828.0828.5828.581.13%1,548
Mar 31, 202628.7628.7628.2628.2628.26-1.20%1,680
Mar 30, 202628.5928.6028.5928.6028.600.01%478
Mar 27, 202628.6028.6028.6028.6028.602.62%546
Mar 26, 202627.8727.8727.8727.8727.87-0.17%538
Mar 25, 202627.9127.9127.9127.9127.91-1.33%166
Mar 24, 202628.2928.2928.2928.2928.29-0.43%477
Mar 23, 202628.4128.4128.4128.4128.281.15%358
Mar 20, 202627.6028.0927.6028.0927.960.98%839
Mar 19, 202627.7727.8227.7127.8227.69-0.61%879
Mar 18, 202627.9927.9927.9927.9927.860.83%44
Mar 17, 202627.2527.7627.2527.7627.63-1.63%549
Mar 16, 202628.2228.2228.2228.2228.090.28%75
Mar 13, 202628.2028.2128.1428.1428.011.19%400
Mar 12, 202627.7927.8127.7927.8127.682.22%125
Mar 11, 202627.2027.2027.2027.2027.080.60%590
Mar 10, 202627.3627.3627.0027.0426.922.24%1,168
Mar 9, 202627.1427.1426.4126.4526.33-1.71%1,257
Mar 6, 202627.2427.2426.9126.9126.790.87%1,150
Mar 5, 202626.6826.6826.6826.6826.561.39%506
Mar 4, 202626.3126.3126.3126.3126.19-1.08%24
Mar 3, 202626.6726.6726.6026.6026.482.15%467
Mar 2, 202626.0426.0426.0426.0425.920.83%516
Feb 27, 202625.7725.8325.7725.8325.712.27%267
Feb 26, 202625.2525.2525.2525.2525.140.22%193
Feb 25, 202625.4425.4425.2025.2025.08-0.64%441
Feb 24, 202625.3225.3725.2225.3625.24-3.29%1,393
Feb 23, 202626.1326.2226.1326.2226.101.77%222
Feb 20, 202625.7725.7725.7725.7725.65-1.08%322
Feb 19, 202626.0526.0526.0526.0525.931.58%113
Feb 18, 202625.6425.6425.6425.6425.53-0.50%34
Feb 17, 202626.1426.1425.7725.7725.65-1.45%338
Feb 13, 202626.4326.4326.1526.1526.03-1.50%624
Feb 12, 202626.5526.5526.5526.5526.431.97%78
Feb 11, 202626.0426.0426.0426.0425.92-0.74%265
Feb 10, 202626.2326.2326.2326.2326.11-0.84%126
Feb 9, 202626.6726.6726.2326.4526.33-1.08%1,400
Feb 6, 202626.5326.7426.4226.7426.62-0.87%2,002
Feb 5, 202627.6527.6526.5726.9826.859.03%22,677
Feb 4, 202624.4524.7924.4524.7424.63-1.56%7,945
Feb 3, 202624.7325.1424.7325.1425.023.48%1,545
Feb 2, 202624.2924.2924.2924.2924.18-0.57%95
Jan 30, 202624.3524.4324.3524.4324.320.53%593
Jan 29, 202624.4824.4824.3024.3024.190.31%256
Jan 28, 202624.2324.2324.2324.2324.120.12%38
Jan 27, 202624.2024.2024.2024.2024.091.09%207
Jan 26, 202623.9323.9323.9323.9323.830.82%142
Jan 23, 202623.7423.7423.7423.7423.631.30%59
Jan 22, 202623.4323.4323.4323.4323.33-0.83%27
Jan 21, 202623.6023.6323.5323.6323.52-1.53%454
Jan 20, 202623.5024.0023.5024.0023.893.30%433
Jan 16, 202623.2323.2323.2323.2323.131.29%141
Jan 15, 202622.5122.9322.5122.9322.831.84%271
Jan 14, 202622.4722.6722.4722.5222.420.65%863
Jan 13, 202622.1222.4722.1222.3822.272.44%798
Jan 12, 202621.5721.8421.5721.8421.744.82%542
Jan 9, 202620.8920.8920.7820.8420.742.17%681
Jan 8, 202620.6620.6620.1720.4020.30-0.91%878
Jan 7, 202620.5820.5820.5820.5820.491.30%45
Jan 6, 202620.2320.4120.2320.3220.23-3.59%5,174
Jan 5, 202621.0121.0921.0121.0820.98-1.82%1,158
Jan 2, 202621.4721.4721.4721.4721.37-0.96%102
Dec 31, 202521.6021.6721.6021.6721.581.43%349
Dec 30, 202521.3721.3721.3721.3721.27-0.10%102
Dec 29, 202521.4421.4421.3921.3921.290.71%385
Dec 26, 202521.2521.2521.2421.2421.140.21%119
Dec 24, 202521.2421.2421.2021.2021.10-0.12%179
Dec 23, 202521.3221.3221.2221.2221.12-1.14%180
Dec 22, 202521.3621.4721.2921.4721.180.66%938
Dec 19, 202521.2921.3621.1221.3221.05-0.47%3,401
Dec 18, 202521.3621.4221.1721.4221.14-1.18%925
Dec 17, 202521.5321.6821.5321.6821.402.34%1,504
Dec 16, 202521.0921.3721.0921.1820.911.51%6,396
Dec 15, 202521.1021.1020.7420.8720.59-0.51%14,961
Dec 12, 202520.7721.0220.7020.9820.701.68%1,489
Dec 11, 202520.6320.6320.6320.6320.360.70%60
Dec 10, 202521.2321.2320.3620.4920.22-3.60%788
Dec 9, 202521.4421.4421.2521.2520.97-0.49%179
Dec 8, 202521.3521.3521.3521.3521.07-0.14%4
Dec 5, 202521.3921.3921.3921.3921.11-0.37%144
Dec 4, 202521.4721.4721.4721.4721.18-0.13%90
Dec 3, 202521.8321.8321.3021.4921.21-2.40%784