Skip to main content
Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
14.10
+0.25 (1.81%)
Mar 6, 2026, 4:00 PM EST - Market closed

QQQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.0714.1413.9714.1014.101.81%248,021
Mar 5, 202613.9014.0013.8213.8513.850.22%235,941
Mar 4, 202613.9514.0013.7713.8213.82-1.57%173,859
Mar 3, 202614.2114.3014.0014.0414.040.50%253,934
Mar 2, 202614.2714.2713.8913.9713.97-0.21%158,593
Feb 27, 202614.0214.0813.9314.0014.001.41%124,753
Feb 26, 202613.6313.9013.6313.8113.811.66%161,592
Feb 25, 202613.7113.7213.5813.5813.58-1.63%186,776
Feb 24, 202613.9514.0413.7813.8113.81-1.11%84,260
Feb 23, 202613.7914.0113.7313.9613.961.60%156,367
Feb 20, 202614.0514.0713.7113.7413.74-1.51%202,810
Feb 19, 202613.9914.0513.8813.9513.95-106,571
Feb 18, 202613.9914.0213.8613.9513.95-0.71%233,724
Feb 17, 202614.1714.3013.9714.0514.05-0.14%277,452
Feb 13, 202613.9614.1213.9314.0714.071.15%317,965
Feb 12, 202613.5313.9613.5313.9113.912.35%440,785
Feb 11, 202613.4313.6513.3813.5913.590.59%195,112
Feb 10, 202613.4113.5313.4113.5113.510.45%107,756
Feb 9, 202613.6113.6613.3813.4513.45-1.10%65,977
Feb 6, 202613.8213.8213.5413.6013.60-0.44%219,968
Feb 5, 202613.6413.8313.5413.6613.662.17%388,052
Feb 4, 202613.1813.5113.1413.3713.371.36%932,303
Feb 3, 202612.9513.3012.9513.1913.191.54%156,071
Feb 2, 202613.0913.0912.9012.9912.990.23%116,847
Jan 30, 202613.0713.0712.8812.9612.960.31%178,867
Jan 29, 202612.8113.1912.8012.9212.920.31%258,042
Jan 28, 202612.8412.9412.8112.8812.88-0.16%81,474
Jan 27, 202612.9412.9612.8512.9012.90-0.85%56,694
Jan 26, 202613.0713.0712.9413.0113.01-0.46%82,059
Jan 23, 202613.2013.2113.0113.0713.07-1.10%167,044
Jan 22, 202613.3313.3713.1913.2213.22-2.04%113,206
Jan 21, 202613.5813.6813.3713.4913.49-1.03%187,660
Jan 20, 202613.5413.6613.4513.6313.633.14%209,992
Jan 16, 202613.1213.2313.1113.2213.220.23%66,942
Jan 15, 202613.0813.2113.0813.1913.19-0.04%120,745
Jan 14, 202613.1113.2713.1013.1913.191.54%223,727
Jan 13, 202612.9213.0612.9012.9912.990.62%97,101
Jan 12, 202612.9913.0012.8812.9112.91-0.15%161,132
Jan 9, 202613.0613.0712.9012.9312.93-0.58%52,276
Jan 8, 202613.0113.1212.9913.0113.01-83,600
Jan 7, 202613.0213.0612.8913.0113.01-0.27%81,639
Jan 6, 202612.9913.1012.9713.0413.040.35%43,342
Jan 5, 202613.0113.0312.9213.0013.00-0.80%130,958
Jan 2, 202612.8713.1512.7913.1013.100.96%67,589
Dec 31, 202512.8612.9812.8612.9812.980.74%26,853
Dec 30, 202512.9012.9112.8412.8812.880.04%263,525
Dec 29, 202512.8612.9012.8412.8812.880.78%46,364
Dec 26, 202512.7112.7812.6912.7812.780.39%77,946
Dec 24, 202512.7512.7912.7212.7312.730.04%55,799
Dec 23, 202512.8312.8412.7212.7212.72-2.23%64,299
Dec 22, 202512.9913.0612.9613.0112.86-0.46%49,209
Dec 19, 202513.1013.1613.0713.0712.92-0.68%49,059
Dec 18, 202513.2013.3213.0713.1613.01-1.94%140,277
Dec 17, 202513.1613.4213.1313.4213.272.05%58,729
Dec 16, 202513.3213.3413.1113.1513.00-0.60%77,617
Dec 15, 202513.1313.2913.1313.2313.08-0.11%139,363
Dec 12, 202513.1513.3713.0913.2513.100.80%128,708
Dec 11, 202513.1313.2513.1213.1412.990.84%146,947
Dec 10, 202513.1013.1513.0113.0312.88-0.19%143,893
Dec 9, 202513.0913.1513.0113.0612.91-0.11%683,449
Dec 8, 202513.0013.1312.9813.0712.920.81%164,712
Dec 5, 202512.9913.0212.9212.9712.82-0.23%130,999
Dec 4, 202512.9013.1012.9013.0012.85-0.50%162,547
Dec 3, 202513.1313.1313.0013.0612.910.15%219,197
Dec 2, 202513.0813.1312.9713.0412.89-0.61%150,647
Dec 1, 202513.2413.2413.1013.1212.970.08%121,256
Nov 28, 202513.1413.2013.1113.1112.96-0.53%59,825
Nov 26, 202513.1413.2613.1313.1813.03-0.38%106,324
Nov 25, 202513.3813.4913.2113.2313.08-0.82%314,774
Nov 24, 202513.6213.6213.3013.3413.19-3.26%256,002
Nov 21, 202513.8314.0113.6013.7913.64-0.65%739,861
Nov 20, 202513.2913.9113.2113.8813.721.57%598,116
Nov 19, 202513.7013.7713.4813.6713.51-0.62%216,166
Nov 18, 202513.6513.8713.5513.7513.601.78%315,758
Nov 17, 202513.5013.6013.3313.5113.360.45%294,959
Nov 14, 202513.7813.8113.3713.4513.30-0.37%722,283
Nov 13, 202513.2613.5513.2513.5013.352.66%383,626
Nov 12, 202512.9513.2512.9513.1513.001.15%187,648
Nov 11, 202513.1213.1312.9913.0012.850.15%175,978
Nov 10, 202513.1113.1112.9512.9812.83-2.55%371,559
Nov 7, 202513.2913.5413.2913.3213.170.79%193,607
Nov 6, 202512.9513.2512.9513.2213.072.05%127,428
Nov 5, 202512.9813.1112.8712.9512.80-0.61%129,051
Nov 4, 202513.0013.0412.8613.0312.882.20%161,473
Nov 3, 202512.7412.7612.6612.7512.61-0.93%221,506
Oct 31, 202512.7112.9412.7012.8712.73-1.30%122,382
Oct 30, 202512.8713.0412.8713.0412.893.00%138,421
Oct 29, 202512.7112.8012.6612.6612.52-0.94%142,709
Oct 28, 202512.8812.9212.7512.7812.64-1.31%80,626
Oct 27, 202513.1113.1112.9512.9512.80-2.56%100,181
Oct 24, 202513.3013.3313.2513.2913.14-0.67%472,638
Oct 23, 202513.5613.5913.3713.3813.23-0.96%145,016
Oct 22, 202513.4213.6413.3713.5113.360.75%224,700
Oct 21, 202513.4113.4613.3713.4113.260.15%95,271
Oct 20, 202513.5413.5413.3713.3913.24-1.54%78,828
Oct 17, 202513.8113.8213.5813.6013.45-1.16%452,235
Oct 16, 202513.6113.8513.5413.7613.610.44%99,914
Oct 15, 202513.6113.8013.5813.7013.55-0.51%54,003
Oct 14, 202513.8113.9413.6513.7713.621.25%144,123
Oct 13, 202513.7213.7513.5813.6013.45-2.30%418,045