Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
NASDAQ: QQQE · Real-Time Price · USD
104.08
+0.49 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
104.91
+0.83 (0.80%)
After-hours: Dec 5, 2025, 5:01 PM EST
QQQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.90 | 104.74 | 103.90 | 104.08 | 104.08 | 0.47% | 136,497 |
| Dec 4, 2025 | 103.97 | 103.97 | 103.22 | 103.59 | 103.59 | -0.32% | 186,574 |
| Dec 3, 2025 | 102.67 | 103.97 | 102.67 | 103.92 | 103.92 | 1.11% | 142,399 |
| Dec 2, 2025 | 102.27 | 103.02 | 102.02 | 102.78 | 102.78 | 0.98% | 171,888 |
| Dec 1, 2025 | 101.47 | 102.33 | 101.38 | 101.78 | 101.78 | -0.36% | 74,586 |
| Nov 28, 2025 | 101.53 | 102.16 | 101.43 | 102.15 | 102.15 | 0.92% | 136,108 |
| Nov 26, 2025 | 100.95 | 101.51 | 100.89 | 101.22 | 101.22 | 0.61% | 210,424 |
| Nov 25, 2025 | 99.29 | 100.77 | 99.05 | 100.61 | 100.61 | 1.03% | 706,065 |
| Nov 24, 2025 | 98.88 | 99.82 | 98.71 | 99.58 | 99.58 | 1.18% | 290,446 |
| Nov 21, 2025 | 97.12 | 99.20 | 96.87 | 98.42 | 98.42 | 1.56% | 417,407 |
| Nov 20, 2025 | 100.18 | 100.50 | 96.83 | 96.91 | 96.91 | -2.16% | 532,728 |
| Nov 19, 2025 | 99.03 | 99.87 | 98.52 | 99.05 | 99.05 | 0.03% | 396,865 |
| Nov 18, 2025 | 98.83 | 99.68 | 98.35 | 99.02 | 99.02 | -0.49% | 406,288 |
| Nov 17, 2025 | 100.33 | 100.86 | 99.06 | 99.51 | 99.51 | -1.11% | 234,971 |
| Nov 14, 2025 | 99.75 | 101.45 | 99.75 | 100.63 | 100.63 | -0.19% | 286,210 |
| Nov 13, 2025 | 101.76 | 102.19 | 100.69 | 100.82 | 100.82 | -1.59% | 257,342 |
| Nov 12, 2025 | 102.69 | 102.76 | 102.21 | 102.45 | 102.45 | 0.06% | 69,187 |
| Nov 11, 2025 | 102.04 | 102.51 | 101.90 | 102.39 | 102.39 | 0.20% | 120,656 |
| Nov 10, 2025 | 102.16 | 102.36 | 101.40 | 102.19 | 102.19 | 1.10% | 88,946 |
| Nov 7, 2025 | 100.48 | 101.08 | 99.45 | 101.08 | 101.08 | -0.01% | 264,078 |
| Nov 6, 2025 | 102.50 | 102.50 | 100.84 | 101.09 | 101.09 | -1.52% | 300,489 |
| Nov 5, 2025 | 101.54 | 103.06 | 101.54 | 102.65 | 102.65 | 0.76% | 130,567 |
| Nov 4, 2025 | 102.67 | 102.75 | 101.70 | 101.88 | 101.88 | -1.63% | 99,452 |
| Nov 3, 2025 | 104.03 | 104.15 | 102.79 | 103.57 | 103.57 | -0.13% | 413,436 |
| Oct 31, 2025 | 103.65 | 103.99 | 103.15 | 103.70 | 103.70 | 0.52% | 125,393 |
| Oct 30, 2025 | 103.20 | 104.21 | 103.16 | 103.16 | 103.16 | -0.81% | 218,192 |
| Oct 29, 2025 | 104.88 | 104.89 | 103.45 | 104.00 | 104.00 | -0.91% | 233,120 |
| Oct 28, 2025 | 105.17 | 105.37 | 104.91 | 104.95 | 104.95 | -0.27% | 122,559 |
| Oct 27, 2025 | 104.99 | 105.31 | 104.83 | 105.23 | 105.23 | 1.19% | 690,414 |
| Oct 24, 2025 | 104.32 | 104.59 | 103.99 | 103.99 | 103.99 | 0.43% | 153,613 |
| Oct 23, 2025 | 102.67 | 103.62 | 102.67 | 103.54 | 103.54 | 0.68% | 131,325 |
| Oct 22, 2025 | 103.57 | 103.83 | 102.33 | 102.84 | 102.84 | -0.90% | 175,600 |
| Oct 21, 2025 | 103.22 | 104.00 | 103.00 | 103.77 | 103.77 | 0.51% | 170,516 |
| Oct 20, 2025 | 102.50 | 103.36 | 102.50 | 103.24 | 103.24 | 1.35% | 109,770 |
| Oct 17, 2025 | 101.02 | 102.14 | 101.02 | 101.86 | 101.86 | 0.57% | 84,107 |
| Oct 16, 2025 | 102.56 | 102.56 | 100.68 | 101.28 | 101.28 | -0.56% | 91,219 |
| Oct 15, 2025 | 102.36 | 102.58 | 101.01 | 101.85 | 101.85 | 0.37% | 227,542 |
| Oct 14, 2025 | 100.25 | 102.23 | 100.17 | 101.47 | 101.47 | 0.12% | 94,914 |
| Oct 13, 2025 | 100.95 | 101.65 | 100.67 | 101.35 | 101.35 | 1.58% | 171,147 |
| Oct 10, 2025 | 103.18 | 103.39 | 99.71 | 99.77 | 99.77 | -3.09% | 213,284 |
| Oct 9, 2025 | 103.54 | 103.54 | 102.63 | 102.95 | 102.95 | -0.53% | 110,688 |
| Oct 8, 2025 | 102.52 | 103.58 | 102.49 | 103.50 | 103.50 | 1.05% | 128,468 |
| Oct 7, 2025 | 103.40 | 103.52 | 102.23 | 102.42 | 102.42 | -0.68% | 120,649 |
| Oct 6, 2025 | 103.89 | 103.95 | 103.12 | 103.12 | 103.12 | 0.35% | 364,570 |
| Oct 3, 2025 | 102.89 | 103.33 | 102.68 | 102.76 | 102.76 | 0.03% | 89,814 |
| Oct 2, 2025 | 102.66 | 102.76 | 102.16 | 102.73 | 102.73 | 0.54% | 257,989 |
| Oct 1, 2025 | 101.42 | 102.23 | 101.42 | 102.18 | 102.18 | 0.56% | 292,444 |
| Sep 30, 2025 | 101.59 | 101.73 | 100.98 | 101.61 | 101.61 | -0.10% | 262,990 |
| Sep 29, 2025 | 101.74 | 101.87 | 101.38 | 101.71 | 101.71 | 0.68% | 138,473 |
| Sep 26, 2025 | 100.32 | 101.09 | 100.29 | 101.02 | 101.02 | 0.97% | 127,806 |
| Sep 25, 2025 | 100.00 | 100.23 | 99.49 | 100.05 | 100.05 | -0.64% | 165,596 |
| Sep 24, 2025 | 101.04 | 101.19 | 100.41 | 100.69 | 100.69 | -0.19% | 56,864 |
| Sep 23, 2025 | 101.24 | 101.45 | 100.83 | 100.88 | 100.88 | -0.41% | 148,317 |
| Sep 22, 2025 | 100.65 | 101.42 | 100.48 | 101.30 | 101.15 | 0.46% | 186,988 |
| Sep 19, 2025 | 101.27 | 101.27 | 100.42 | 100.84 | 100.69 | -0.04% | 59,742 |
| Sep 18, 2025 | 100.69 | 101.28 | 100.46 | 100.88 | 100.73 | 1.12% | 114,104 |
| Sep 17, 2025 | 99.52 | 100.25 | 98.77 | 99.76 | 99.62 | 0.50% | 186,075 |
| Sep 16, 2025 | 99.27 | 99.48 | 98.96 | 99.26 | 99.12 | -0.03% | 149,675 |
| Sep 15, 2025 | 99.06 | 99.54 | 99.06 | 99.29 | 99.15 | 0.31% | 78,476 |
| Sep 12, 2025 | 99.09 | 99.25 | 98.88 | 98.98 | 98.84 | -0.09% | 127,817 |
| Sep 11, 2025 | 98.06 | 99.32 | 98.06 | 99.07 | 98.93 | 1.35% | 235,880 |
| Sep 10, 2025 | 98.49 | 98.49 | 97.39 | 97.75 | 97.61 | -0.83% | 144,385 |
| Sep 9, 2025 | 98.41 | 98.57 | 98.12 | 98.57 | 98.43 | 0.25% | 100,995 |
| Sep 8, 2025 | 98.17 | 98.35 | 97.88 | 98.32 | 98.18 | 0.39% | 182,901 |
| Sep 5, 2025 | 98.08 | 98.54 | 97.26 | 97.94 | 97.80 | 0.17% | 113,283 |
| Sep 4, 2025 | 97.19 | 97.91 | 96.75 | 97.77 | 97.63 | 0.57% | 179,992 |
| Sep 3, 2025 | 97.31 | 97.31 | 96.63 | 97.22 | 97.08 | -0.01% | 170,035 |
| Sep 2, 2025 | 96.59 | 97.23 | 96.37 | 97.23 | 97.09 | -0.84% | 167,863 |
| Aug 29, 2025 | 98.50 | 98.60 | 97.81 | 98.05 | 97.91 | -0.74% | 74,176 |
| Aug 28, 2025 | 98.67 | 98.90 | 98.48 | 98.78 | 98.64 | 0.37% | 147,405 |
| Aug 27, 2025 | 97.98 | 98.48 | 97.93 | 98.42 | 98.28 | 0.35% | 90,503 |
| Aug 26, 2025 | 98.03 | 98.25 | 97.83 | 98.08 | 97.94 | 0.03% | 65,957 |
| Aug 25, 2025 | 98.65 | 98.65 | 98.00 | 98.05 | 97.91 | -0.86% | 305,371 |
| Aug 22, 2025 | 97.61 | 99.30 | 97.58 | 98.90 | 98.76 | 1.73% | 481,117 |
| Aug 21, 2025 | 97.20 | 97.52 | 96.90 | 97.22 | 97.08 | -0.43% | 287,471 |
| Aug 20, 2025 | 97.89 | 97.97 | 96.84 | 97.64 | 97.50 | -0.27% | 82,410 |
| Aug 19, 2025 | 98.55 | 98.65 | 97.72 | 97.90 | 97.76 | -0.55% | 160,363 |
| Aug 18, 2025 | 98.20 | 98.52 | 98.20 | 98.44 | 98.30 | 0.16% | 64,321 |
| Aug 15, 2025 | 98.59 | 98.59 | 98.16 | 98.28 | 98.14 | -0.31% | 79,302 |
| Aug 14, 2025 | 98.57 | 98.78 | 98.31 | 98.59 | 98.45 | -0.63% | 112,439 |
| Aug 13, 2025 | 98.87 | 99.27 | 98.62 | 99.22 | 99.08 | 0.86% | 250,985 |
| Aug 12, 2025 | 97.61 | 98.44 | 97.37 | 98.37 | 98.23 | 1.22% | 85,473 |
| Aug 11, 2025 | 97.85 | 98.10 | 96.99 | 97.18 | 97.04 | -0.48% | 62,395 |
| Aug 8, 2025 | 97.58 | 97.91 | 97.34 | 97.65 | 97.51 | -0.19% | 54,485 |
| Aug 7, 2025 | 98.63 | 98.80 | 97.21 | 97.84 | 97.70 | -0.13% | 138,259 |
| Aug 6, 2025 | 97.83 | 98.15 | 97.35 | 97.97 | 97.83 | 0.40% | 93,698 |
| Aug 5, 2025 | 98.60 | 98.60 | 97.50 | 97.58 | 97.44 | -0.82% | 96,922 |
| Aug 4, 2025 | 97.46 | 98.39 | 97.46 | 98.39 | 98.25 | 1.61% | 191,231 |
| Aug 1, 2025 | 97.44 | 97.44 | 96.10 | 96.83 | 96.69 | -1.56% | 135,416 |
| Jul 31, 2025 | 99.67 | 99.82 | 98.12 | 98.36 | 98.22 | -1.60% | 332,616 |
| Jul 30, 2025 | 100.25 | 100.65 | 99.58 | 99.96 | 99.81 | -0.30% | 44,413 |
| Jul 29, 2025 | 100.65 | 100.94 | 100.17 | 100.26 | 100.11 | -0.06% | 68,711 |
| Jul 28, 2025 | 100.56 | 100.81 | 100.32 | 100.32 | 100.17 | -0.06% | 46,264 |
| Jul 25, 2025 | 100.10 | 100.43 | 99.88 | 100.38 | 100.23 | 0.30% | 53,152 |
| Jul 24, 2025 | 100.32 | 100.40 | 99.98 | 100.08 | 99.93 | -0.24% | 53,671 |
| Jul 23, 2025 | 100.07 | 100.33 | 99.71 | 100.32 | 100.17 | 0.41% | 80,272 |
| Jul 22, 2025 | 99.57 | 99.99 | 99.25 | 99.91 | 99.76 | 0.37% | 150,528 |
| Jul 21, 2025 | 99.40 | 99.89 | 99.40 | 99.54 | 99.40 | 0.41% | 44,765 |
| Jul 18, 2025 | 99.66 | 99.73 | 98.95 | 99.13 | 98.99 | -0.05% | 64,238 |
| Jul 17, 2025 | 98.40 | 99.22 | 98.34 | 99.18 | 99.04 | 0.94% | 71,598 |