Skip to main content
Direxion Daily QCOM Bull 2X ETF (QCMU)
NASDAQ: QCMU · Real-Time Price · USD
28.77
+0.19 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
28.73
-0.04 (-0.14%)
After-hours: Dec 5, 2025, 6:02 PM EST

QCMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.8129.4828.7728.7728.770.65%24,903
Dec 4, 202528.5528.7528.3928.5828.580.12%10,657
Dec 3, 202527.7228.5627.5528.5528.554.95%20,430
Dec 2, 202526.4027.5026.3127.2027.202.88%38,919
Dec 1, 202525.7926.6525.6926.4426.440.40%27,338
Nov 28, 202525.5726.3325.2526.3326.333.04%5,630
Nov 26, 202525.2425.8225.1225.5625.562.13%30,711
Nov 25, 202525.2325.2324.6625.0225.02-2.15%12,482
Nov 24, 202525.1625.9625.1625.5725.572.26%26,048
Nov 21, 202524.1325.4723.7725.0125.014.63%32,790
Nov 20, 202526.7126.7123.7423.9023.90-7.94%20,137
Nov 19, 202525.6226.3025.5325.9625.961.09%8,393
Nov 18, 202525.5326.0324.6525.6825.68-1.80%15,384
Nov 17, 202528.0628.5625.7726.1526.15-8.49%51,597
Nov 14, 202527.9929.0227.9528.5828.58-0.46%24,578
Nov 13, 202528.6730.1528.2528.7128.71-2.51%43,394
Nov 12, 202529.0929.7029.0929.4529.452.87%57,972
Nov 11, 202528.4729.2528.2328.6228.622.71%60,069
Nov 10, 202528.1828.6627.2527.8727.871.41%30,317
Nov 7, 202528.5328.5326.8327.4827.48-3.30%58,869
Nov 6, 202530.0830.0827.3828.4228.42-7.53%158,221
Nov 5, 202528.4031.9328.4030.7430.738.23%213,241
Nov 4, 202529.8630.6228.3328.4028.40-8.95%48,357
Nov 3, 202531.8532.0630.6531.1931.19-0.20%65,545
Oct 31, 202530.2931.8230.1331.2531.253.97%38,925
Oct 30, 202530.5530.8330.0530.0630.06-1.22%38,347
Oct 29, 202531.7632.0130.4030.4330.43-3.05%125,111
Oct 28, 202532.5033.0930.7531.3931.39-6.93%200,083
Oct 27, 202527.7639.4527.5233.7333.7322.12%937,418
Oct 24, 202528.7628.7627.6227.6227.62-1.35%18,713
Oct 23, 202527.3828.3827.3828.0027.991.00%14,376
Oct 22, 202527.0127.7226.7827.7227.720.37%11,652
Oct 21, 202527.0727.6326.8827.6227.621.88%20,718
Oct 20, 202525.9327.2025.9327.1127.114.55%29,778
Oct 17, 202525.7025.9325.3225.9325.93-0.53%7,146
Oct 16, 202526.2026.4825.7126.0626.061.15%24,116
Oct 15, 202525.7525.7724.9125.7725.771.42%14,852
Oct 14, 202524.8926.1824.7125.4125.41-0.11%26,890
Oct 13, 202523.7925.7023.7925.4425.4410.51%27,013
Oct 10, 202526.7326.7322.6623.0223.02-14.41%43,743
Oct 9, 202527.6327.6326.2226.8926.89-2.64%11,121
Oct 8, 202526.9027.7126.4627.6227.622.68%18,123
Oct 7, 202528.7228.9326.9026.9026.90-3.88%15,082
Oct 6, 202528.3628.3627.7727.9927.99-0.54%26,121
Oct 3, 202529.0029.0028.1428.1428.140.26%10,063
Oct 2, 202527.6428.2927.6428.0728.072.86%11,091
Oct 1, 202527.0027.3326.6527.2927.29-17,279
Sep 30, 202526.9727.3326.9727.2927.291.37%13,671
Sep 29, 202527.7827.7826.8426.9226.92-4.73%9,159
Sep 26, 202528.4228.4728.1928.2528.25-0.54%17,316
Sep 25, 202528.3829.0527.7728.4028.40-4.47%13,772
Sep 24, 202528.9029.9328.8429.7329.734.68%17,839
Sep 23, 202528.5728.7328.1528.4028.40-1.11%4,678
Sep 22, 202527.6928.7227.4428.7228.513.47%4,466
Sep 19, 202528.2628.2827.6727.7627.55-1.62%7,380
Sep 18, 202527.6728.3327.6228.2228.003.54%7,365
Sep 17, 202527.0927.5426.9727.2527.051.22%12,986
Sep 16, 202526.6727.2226.6726.9226.723.76%15,305
Sep 15, 202525.9526.3625.7625.9525.75-1.08%5,974
Sep 12, 202525.9926.2925.9926.2326.030.36%3,536
Sep 11, 202525.2926.1825.2926.1425.943.30%4,547
Sep 10, 202524.7925.3024.6525.3025.110.28%3,139
Sep 9, 202526.0926.0925.2325.2325.04-1.86%580
Sep 8, 202525.2725.7125.2725.7125.510.56%1,530
Sep 5, 202526.2626.2625.4325.5725.37-0.06%1,191
Sep 4, 202525.2225.5825.2225.5825.394.20%1,502
Sep 3, 202524.5524.5524.5524.5524.37-1.97%143
Sep 2, 202524.4325.0524.4325.0524.86-2.23%3,064
Aug 29, 202525.8625.8625.6225.6225.42-0.49%573
Aug 28, 202525.3825.7425.3825.7425.551.16%908
Aug 27, 202524.9825.4524.9825.4525.250.82%686
Aug 26, 202525.1825.3625.1825.2425.053.22%2,402
Aug 25, 202524.3024.4624.3024.4524.27-1.81%2,434
Aug 22, 202524.4425.2824.3824.9024.715.04%5,977
Aug 21, 202523.7823.7823.6123.7123.53-2.02%3,950
Aug 20, 202524.3524.4123.7824.2024.01-0.76%7,069
Aug 19, 202525.0025.0024.3424.3824.20-3.49%7,331
Aug 18, 202524.9625.2624.9625.2625.071.25%3,012
Aug 15, 202524.8025.0624.7424.9524.76-0.42%3,376
Aug 14, 202524.5525.0524.5525.0524.872.05%6,577
Aug 13, 202523.7424.6023.7424.5524.373.73%9,037
Aug 12, 202522.3423.6822.1623.6723.497.83%11,622
Aug 11, 202522.2122.7921.9521.9521.780.40%5,347
Aug 8, 202521.7121.9321.5721.8621.702.55%3,622
Aug 7, 202521.6922.0021.2821.3221.16-0.38%4,833
Aug 6, 202521.4821.5420.9021.4021.24-1.02%13,114
Aug 5, 202521.9521.9521.5621.6221.46-1.19%7,078
Aug 4, 202522.8422.8821.8721.8821.72-1.20%14,075
Aug 1, 202521.7022.2721.7022.1521.982.11%15,655
Jul 31, 202523.7524.9021.4121.6921.52-15.57%52,082
Jul 30, 202526.5426.6625.6925.6925.49-3.50%31,477
Jul 29, 202526.9627.1326.4626.6226.420.94%10,039
Jul 28, 202526.0126.5625.8826.3726.173.35%9,421
Jul 25, 202525.4625.7325.4025.5225.32-0.69%2,180
Jul 24, 202525.5025.7325.3725.6925.50-1.10%3,091
Jul 23, 202525.3426.0525.3425.9825.781.99%2,037
Jul 22, 202525.6725.6725.0025.4725.28-1.21%2,661
Jul 21, 202525.6226.0625.5725.7825.595.59%3,418
Jul 18, 202524.0124.5823.9524.4224.232.73%3,620
Jul 17, 202523.8523.9323.7723.7723.59-1.96%2,429