Skip to main content
Direxion Daily Magnificent 7 Bear 1X ETF (QQQD)
NYSEARCA: QQQD · Real-Time Price · USD
12.78
+0.05 (0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
12.79
+0.01 (0.08%)
After-hours: Apr 28, 2026, 7:30 PM EDT

QQQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.8212.8812.7612.83-0.75%42,229
Apr 27, 202612.9112.9212.7212.7312.73-0.66%74,466
Apr 24, 202613.0213.0612.8112.8212.82-1.99%51,420
Apr 23, 202613.0013.1712.9313.0813.081.67%139,253
Apr 22, 202613.0013.0412.8612.8612.86-1.76%100,217
Apr 21, 202612.9513.1012.9113.0913.090.77%153,665
Apr 20, 202612.9213.1012.9012.9912.991.01%217,017
Apr 17, 202612.8912.9612.7912.8612.86-1.53%134,798
Apr 16, 202613.0213.2213.0213.0613.06-0.15%136,386
Apr 15, 202613.3713.3913.0813.0813.08-2.53%152,878
Apr 14, 202613.7713.7713.4013.4213.42-3.00%252,676
Apr 13, 202614.0214.0513.8313.8413.84-1.11%196,569
Apr 10, 202614.0114.0413.9313.9913.99-0.57%105,045
Apr 9, 202614.1614.3314.0514.0714.07-1.47%155,010
Apr 8, 202614.0814.3714.0314.2814.28-2.59%322,738
Apr 7, 202614.7514.9814.6614.6614.660.14%140,826
Apr 6, 202614.6414.7314.5514.6414.64-0.20%123,840
Apr 2, 202614.8914.9314.6214.6714.670.89%265,862
Apr 1, 202614.5914.6714.4414.5414.54-1.36%194,346
Mar 31, 202615.1915.1914.6914.7414.74-4.53%620,016
Mar 30, 202615.2415.5215.2415.4415.44-0.06%481,845
Mar 27, 202615.1415.4615.1215.4515.453.00%447,002
Mar 26, 202614.7215.0114.6315.0015.003.23%336,916
Mar 25, 202614.4814.5614.3614.5314.53-0.75%182,372
Mar 24, 202614.5714.6614.5114.6414.640.83%200,702
Mar 23, 202614.5314.5814.3814.5214.44-1.69%248,095
Mar 20, 202614.5614.8514.5614.7714.692.36%190,909
Mar 19, 202614.4514.5314.3914.4314.350.91%373,445
Mar 18, 202614.1414.3214.1114.3014.221.56%165,078
Mar 17, 202614.1314.1614.0414.0814.00-0.42%109,128
Mar 16, 202614.1814.2414.0514.1414.06-1.60%397,907
Mar 13, 202614.0914.3814.0714.3714.291.88%325,714
Mar 12, 202613.9514.1413.9414.1114.031.91%141,555
Mar 11, 202613.8413.9413.7413.8413.76-0.32%170,175
Mar 10, 202613.9113.9713.8013.8913.81-0.47%128,346
Mar 9, 202614.3014.3613.9313.9513.87-1.06%350,851
Mar 6, 202614.0714.1413.9714.1014.021.81%248,028
Mar 5, 202613.9014.0013.8213.8513.770.22%235,941
Mar 4, 202613.9514.0013.7713.8213.74-1.57%173,875
Mar 3, 202614.2114.3014.0014.0413.960.50%254,259
Mar 2, 202614.2714.2713.8913.9713.89-0.21%158,593
Feb 27, 202614.0214.0813.9314.0013.921.41%125,676
Feb 26, 202613.6313.9013.6313.8113.731.66%161,655
Feb 25, 202613.7113.7213.5813.5813.51-1.63%186,776
Feb 24, 202613.9514.0413.7813.8113.73-1.11%84,262
Feb 23, 202613.7914.0113.7313.9613.881.60%156,367
Feb 20, 202614.0514.0713.7113.7413.66-1.51%202,864
Feb 19, 202613.9914.0513.8813.9513.87-106,641
Feb 18, 202613.9914.0213.8613.9513.87-0.71%234,290
Feb 17, 202614.1714.3013.9714.0513.97-0.14%278,798
Feb 13, 202613.9614.1213.9314.0713.991.15%320,442
Feb 12, 202613.5313.9613.5313.9113.832.35%440,944
Feb 11, 202613.4313.6513.3813.5913.520.59%196,117
Feb 10, 202613.4113.5313.4113.5113.440.45%108,781
Feb 9, 202613.6113.6613.3813.4513.38-1.10%65,977
Feb 6, 202613.8213.8213.5413.6013.53-0.44%219,968
Feb 5, 202613.6413.8313.5413.6613.582.17%388,052
Feb 4, 202613.1813.5113.1413.3713.301.36%937,379
Feb 3, 202612.9513.3012.9513.1913.121.54%156,072
Feb 2, 202613.0913.0912.9012.9912.920.23%116,847
Jan 30, 202613.0713.0712.8812.9612.890.31%178,867
Jan 29, 202612.8113.1912.8012.9212.850.31%258,042
Jan 28, 202612.8412.9412.8112.8812.81-0.16%81,474
Jan 27, 202612.9412.9612.8512.9012.83-0.85%56,694
Jan 26, 202613.0713.0712.9413.0112.94-0.46%82,059
Jan 23, 202613.2013.2113.0113.0713.00-1.10%167,044
Jan 22, 202613.3313.3713.1913.2213.14-2.04%113,206
Jan 21, 202613.5813.6813.3713.4913.42-1.03%187,660
Jan 20, 202613.5413.6613.4513.6313.553.14%214,977
Jan 16, 202613.1213.2313.1113.2213.140.23%66,942
Jan 15, 202613.0813.2113.0813.1913.11-0.04%120,756
Jan 14, 202613.1113.2713.1013.1913.121.54%223,727
Jan 13, 202612.9213.0612.9012.9912.920.62%97,101
Jan 12, 202612.9913.0012.8812.9112.84-0.15%161,132
Jan 9, 202613.0613.0712.9012.9312.86-0.58%52,294
Jan 8, 202613.0113.1212.9913.0112.93-83,600
Jan 7, 202613.0213.0612.8913.0112.93-0.27%81,739
Jan 6, 202612.9913.1012.9713.0412.970.35%43,846
Jan 5, 202613.0113.0312.9213.0012.92-0.80%130,958
Jan 2, 202612.8713.1512.7913.1013.030.96%67,809
Dec 31, 202512.8612.9812.8612.9812.900.74%26,861
Dec 30, 202512.9012.9112.8412.8812.810.04%263,526
Dec 29, 202512.8612.9012.8412.8812.800.78%46,367
Dec 26, 202512.7112.7812.6912.7812.700.39%77,954
Dec 24, 202512.7512.7912.7212.7312.650.04%55,799
Dec 23, 202512.8312.8412.7212.7212.65-2.23%64,299
Dec 22, 202512.9913.0612.9613.0112.79-0.46%49,209
Dec 19, 202513.1013.1613.0713.0712.85-0.68%49,059
Dec 18, 202513.2013.3213.0713.1612.94-1.94%140,277
Dec 17, 202513.1613.4213.1313.4213.202.05%58,729
Dec 16, 202513.3213.3413.1113.1512.93-0.60%77,617
Dec 15, 202513.1313.2913.1313.2313.01-0.11%139,363
Dec 12, 202513.1513.3713.0913.2513.020.80%128,708
Dec 11, 202513.1313.2513.1213.1412.920.84%146,947
Dec 10, 202513.1013.1513.0113.0312.81-0.19%143,893
Dec 9, 202513.0913.1513.0113.0612.84-0.11%683,449
Dec 8, 202513.0013.1312.9813.0712.850.81%164,712
Dec 5, 202512.9913.0212.9212.9712.75-0.23%130,999
Dec 4, 202512.9013.1012.9013.0012.78-0.50%162,547
Dec 3, 202513.1313.1313.0013.0612.840.15%219,197