Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
NASDAQ: QQQE · Real-Time Price · USD
102.02
-1.31 (-1.27%)
At close: Mar 6, 2026, 4:00 PM EST
101.62
-0.40 (-0.39%)
After-hours: Mar 6, 2026, 7:56 PM EST
QQQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.86 | 102.63 | 101.48 | 102.02 | 102.02 | -1.27% | 541,403 |
| Mar 5, 2026 | 103.31 | 104.20 | 102.49 | 103.33 | 103.33 | -0.43% | 349,779 |
| Mar 4, 2026 | 103.09 | 104.16 | 102.67 | 103.78 | 103.78 | 1.34% | 177,182 |
| Mar 3, 2026 | 101.58 | 102.88 | 100.87 | 102.41 | 102.41 | -1.26% | 464,136 |
| Mar 2, 2026 | 102.51 | 104.04 | 102.51 | 103.72 | 103.72 | -0.25% | 199,371 |
| Feb 27, 2026 | 102.77 | 104.05 | 102.77 | 103.98 | 103.98 | 0.03% | 230,188 |
| Feb 26, 2026 | 104.15 | 104.24 | 103.02 | 103.95 | 103.95 | -0.08% | 231,677 |
| Feb 25, 2026 | 103.24 | 104.09 | 103.24 | 104.03 | 104.03 | 1.17% | 596,027 |
| Feb 24, 2026 | 101.91 | 102.99 | 101.73 | 102.83 | 102.83 | 1.07% | 263,389 |
| Feb 23, 2026 | 102.61 | 102.86 | 101.35 | 101.74 | 101.74 | -1.45% | 355,283 |
| Feb 20, 2026 | 102.24 | 103.69 | 102.24 | 103.24 | 103.24 | 0.49% | 315,605 |
| Feb 19, 2026 | 102.79 | 102.80 | 102.13 | 102.74 | 102.74 | -0.42% | 526,893 |
| Feb 18, 2026 | 102.47 | 103.72 | 102.22 | 103.17 | 103.17 | 0.82% | 148,135 |
| Feb 17, 2026 | 102.35 | 102.86 | 101.34 | 102.33 | 102.33 | -0.34% | 220,417 |
| Feb 13, 2026 | 101.43 | 103.31 | 101.37 | 102.68 | 102.68 | 1.14% | 154,532 |
| Feb 12, 2026 | 103.51 | 104.09 | 101.33 | 101.52 | 101.52 | -1.70% | 502,366 |
| Feb 11, 2026 | 103.65 | 103.65 | 102.29 | 103.28 | 103.28 | 0.36% | 101,881 |
| Feb 10, 2026 | 103.24 | 103.64 | 102.84 | 102.91 | 102.91 | -0.13% | 86,761 |
| Feb 9, 2026 | 102.24 | 103.22 | 101.82 | 103.04 | 103.04 | 0.48% | 65,964 |
| Feb 6, 2026 | 101.24 | 102.80 | 101.23 | 102.55 | 102.55 | 2.06% | 316,019 |
| Feb 5, 2026 | 101.29 | 101.80 | 100.18 | 100.48 | 100.48 | -1.46% | 433,894 |
| Feb 4, 2026 | 102.29 | 102.73 | 101.16 | 101.97 | 101.97 | -0.61% | 437,749 |
| Feb 3, 2026 | 104.37 | 104.37 | 101.63 | 102.60 | 102.60 | -1.86% | 595,264 |
| Feb 2, 2026 | 103.66 | 104.96 | 103.57 | 104.54 | 104.54 | 0.65% | 246,390 |
| Jan 30, 2026 | 104.92 | 105.15 | 103.36 | 103.87 | 103.87 | -1.45% | 294,361 |
| Jan 29, 2026 | 106.33 | 106.33 | 104.28 | 105.40 | 105.40 | -0.76% | 322,965 |
| Jan 28, 2026 | 106.56 | 107.06 | 106.17 | 106.21 | 106.21 | 0.25% | 397,758 |
| Jan 27, 2026 | 105.96 | 106.06 | 105.55 | 105.94 | 105.94 | 0.42% | 130,020 |
| Jan 26, 2026 | 105.05 | 105.68 | 104.83 | 105.50 | 105.50 | 0.55% | 225,120 |
| Jan 23, 2026 | 105.01 | 105.26 | 104.63 | 104.92 | 104.92 | -0.21% | 239,796 |
| Jan 22, 2026 | 105.29 | 105.47 | 104.75 | 105.14 | 105.14 | 0.61% | 202,678 |
| Jan 21, 2026 | 103.27 | 104.97 | 103.24 | 104.50 | 104.50 | 1.63% | 1,017,251 |
| Jan 20, 2026 | 102.84 | 103.72 | 102.64 | 102.82 | 102.82 | -1.40% | 361,675 |
| Jan 16, 2026 | 104.82 | 104.91 | 103.89 | 104.28 | 104.28 | -0.19% | 263,059 |
| Jan 15, 2026 | 105.29 | 105.33 | 104.40 | 104.48 | 104.48 | 0.15% | 203,235 |
| Jan 14, 2026 | 104.29 | 104.52 | 103.49 | 104.32 | 104.32 | -0.40% | 189,822 |
| Jan 13, 2026 | 105.05 | 105.18 | 104.46 | 104.74 | 104.74 | -0.32% | 115,147 |
| Jan 12, 2026 | 104.54 | 105.15 | 104.44 | 105.08 | 105.08 | -0.10% | 136,447 |
| Jan 9, 2026 | 104.75 | 105.36 | 104.25 | 105.19 | 105.19 | 0.80% | 85,096 |
| Jan 8, 2026 | 104.39 | 104.52 | 104.06 | 104.35 | 104.35 | -0.47% | 116,190 |
| Jan 7, 2026 | 105.13 | 105.35 | 104.68 | 104.84 | 104.84 | -0.39% | 120,795 |
| Jan 6, 2026 | 103.62 | 105.41 | 103.62 | 105.25 | 105.25 | 1.81% | 328,496 |
| Jan 5, 2026 | 103.12 | 103.82 | 103.09 | 103.38 | 103.38 | 1.00% | 240,191 |
| Jan 2, 2026 | 103.00 | 103.06 | 101.94 | 102.36 | 102.36 | 0.05% | 225,152 |
| Dec 31, 2025 | 103.26 | 103.26 | 102.28 | 102.31 | 102.31 | -0.91% | 207,154 |
| Dec 30, 2025 | 103.39 | 103.69 | 103.23 | 103.25 | 103.25 | -0.29% | 48,286 |
| Dec 29, 2025 | 103.36 | 103.99 | 103.31 | 103.55 | 103.55 | -0.26% | 92,365 |
| Dec 26, 2025 | 103.79 | 103.84 | 103.60 | 103.82 | 103.82 | 0.05% | 77,992 |
| Dec 24, 2025 | 103.26 | 103.83 | 103.26 | 103.77 | 103.77 | 0.30% | 29,473 |
| Dec 23, 2025 | 103.36 | 103.52 | 103.05 | 103.46 | 103.46 | -0.38% | 113,958 |
| Dec 22, 2025 | 104.00 | 104.12 | 103.76 | 103.85 | 103.67 | 0.56% | 103,306 |
| Dec 19, 2025 | 102.64 | 103.70 | 102.64 | 103.27 | 103.09 | 0.76% | 133,326 |
| Dec 18, 2025 | 102.88 | 103.24 | 102.32 | 102.49 | 102.31 | 0.93% | 232,361 |
| Dec 17, 2025 | 102.89 | 103.10 | 101.53 | 101.55 | 101.37 | -1.22% | 91,863 |
| Dec 16, 2025 | 102.76 | 103.11 | 102.24 | 102.80 | 102.62 | -0.22% | 128,477 |
| Dec 15, 2025 | 103.85 | 103.85 | 102.80 | 103.03 | 102.85 | -0.20% | 67,332 |
| Dec 12, 2025 | 104.36 | 104.62 | 103.07 | 103.24 | 103.06 | -1.14% | 199,262 |
| Dec 11, 2025 | 104.01 | 104.44 | 103.65 | 104.43 | 104.25 | -0.01% | 171,273 |
| Dec 10, 2025 | 103.51 | 104.72 | 103.26 | 104.44 | 104.26 | 0.95% | 71,036 |
| Dec 9, 2025 | 103.41 | 103.74 | 103.36 | 103.46 | 103.28 | -0.09% | 62,939 |
| Dec 8, 2025 | 104.45 | 104.45 | 103.32 | 103.55 | 103.37 | -0.51% | 153,491 |
| Dec 5, 2025 | 103.90 | 104.74 | 103.90 | 104.08 | 103.90 | 0.47% | 136,500 |
| Dec 4, 2025 | 103.97 | 103.97 | 103.22 | 103.59 | 103.41 | -0.32% | 186,580 |
| Dec 3, 2025 | 102.67 | 103.97 | 102.67 | 103.92 | 103.74 | 1.11% | 142,399 |
| Dec 2, 2025 | 102.27 | 103.02 | 102.02 | 102.78 | 102.60 | 0.98% | 171,888 |
| Dec 1, 2025 | 101.47 | 102.33 | 101.38 | 101.78 | 101.60 | -0.36% | 74,586 |
| Nov 28, 2025 | 101.53 | 102.16 | 101.43 | 102.15 | 101.97 | 0.92% | 136,108 |
| Nov 26, 2025 | 100.95 | 101.51 | 100.89 | 101.22 | 101.04 | 0.61% | 210,436 |
| Nov 25, 2025 | 99.29 | 100.77 | 99.05 | 100.61 | 100.43 | 1.03% | 706,649 |
| Nov 24, 2025 | 98.88 | 99.82 | 98.71 | 99.58 | 99.41 | 1.18% | 290,446 |
| Nov 21, 2025 | 97.12 | 99.20 | 96.87 | 98.42 | 98.25 | 1.56% | 419,021 |
| Nov 20, 2025 | 100.18 | 100.50 | 96.83 | 96.91 | 96.74 | -2.16% | 532,728 |
| Nov 19, 2025 | 99.03 | 99.87 | 98.52 | 99.05 | 98.88 | 0.03% | 396,865 |
| Nov 18, 2025 | 98.83 | 99.68 | 98.35 | 99.02 | 98.85 | -0.49% | 406,288 |
| Nov 17, 2025 | 100.33 | 100.86 | 99.06 | 99.51 | 99.34 | -1.11% | 234,971 |
| Nov 14, 2025 | 99.75 | 101.45 | 99.75 | 100.63 | 100.45 | -0.19% | 286,210 |
| Nov 13, 2025 | 101.76 | 102.19 | 100.69 | 100.82 | 100.64 | -1.59% | 257,342 |
| Nov 12, 2025 | 102.69 | 102.76 | 102.21 | 102.45 | 102.27 | 0.06% | 69,187 |
| Nov 11, 2025 | 102.04 | 102.51 | 101.90 | 102.39 | 102.21 | 0.20% | 120,656 |
| Nov 10, 2025 | 102.16 | 102.36 | 101.40 | 102.19 | 102.01 | 1.10% | 88,946 |
| Nov 7, 2025 | 100.48 | 101.08 | 99.45 | 101.08 | 100.90 | -0.01% | 264,078 |
| Nov 6, 2025 | 102.50 | 102.50 | 100.84 | 101.09 | 100.91 | -1.52% | 300,489 |
| Nov 5, 2025 | 101.54 | 103.06 | 101.54 | 102.65 | 102.47 | 0.76% | 130,567 |
| Nov 4, 2025 | 102.67 | 102.75 | 101.70 | 101.88 | 101.70 | -1.63% | 99,452 |
| Nov 3, 2025 | 104.03 | 104.15 | 102.79 | 103.57 | 103.39 | -0.13% | 413,436 |
| Oct 31, 2025 | 103.65 | 103.99 | 103.15 | 103.70 | 103.52 | 0.52% | 125,393 |
| Oct 30, 2025 | 103.20 | 104.21 | 103.16 | 103.16 | 102.98 | -0.81% | 218,192 |
| Oct 29, 2025 | 104.88 | 104.89 | 103.45 | 104.00 | 103.82 | -0.91% | 233,120 |
| Oct 28, 2025 | 105.17 | 105.37 | 104.91 | 104.95 | 104.77 | -0.27% | 122,559 |
| Oct 27, 2025 | 104.99 | 105.31 | 104.83 | 105.23 | 105.05 | 1.19% | 690,414 |
| Oct 24, 2025 | 104.32 | 104.59 | 103.99 | 103.99 | 103.81 | 0.43% | 153,613 |
| Oct 23, 2025 | 102.67 | 103.62 | 102.67 | 103.54 | 103.36 | 0.68% | 131,325 |
| Oct 22, 2025 | 103.57 | 103.83 | 102.33 | 102.84 | 102.66 | -0.90% | 175,600 |
| Oct 21, 2025 | 103.22 | 104.00 | 103.00 | 103.77 | 103.59 | 0.51% | 170,516 |
| Oct 20, 2025 | 102.50 | 103.36 | 102.50 | 103.24 | 103.06 | 1.35% | 109,770 |
| Oct 17, 2025 | 101.02 | 102.14 | 101.02 | 101.86 | 101.68 | 0.57% | 84,107 |
| Oct 16, 2025 | 102.56 | 102.56 | 100.68 | 101.28 | 101.10 | -0.56% | 91,219 |
| Oct 15, 2025 | 102.36 | 102.58 | 101.01 | 101.85 | 101.67 | 0.37% | 227,542 |
| Oct 14, 2025 | 100.25 | 102.23 | 100.17 | 101.47 | 101.29 | 0.12% | 94,914 |
| Oct 13, 2025 | 100.95 | 101.65 | 100.67 | 101.35 | 101.17 | 1.58% | 171,147 |