Direxion Daily Magnificent 7 Bull 2X Shares (QQQU)
NYSEARCA: QQQU · Real-Time Price · USD
47.44
-1.84 (-3.73%)
Mar 6, 2026, 3:30 PM EST - Market open
QQQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.75 | 48.54 | 47.65 | 47.83 | - | -2.94% | 33,304 |
| Mar 5, 2026 | 49.21 | 49.46 | 48.21 | 49.28 | 49.28 | -0.36% | 51,562 |
| Mar 4, 2026 | 48.54 | 49.79 | 48.37 | 49.46 | 49.46 | 2.98% | 63,949 |
| Mar 3, 2026 | 46.78 | 48.23 | 46.20 | 48.03 | 48.03 | -0.93% | 75,646 |
| Mar 2, 2026 | 46.40 | 48.94 | 46.34 | 48.48 | 48.48 | 0.71% | 76,362 |
| Feb 27, 2026 | 48.12 | 48.75 | 47.57 | 48.14 | 48.14 | -2.75% | 53,355 |
| Feb 26, 2026 | 50.81 | 50.91 | 48.92 | 49.50 | 49.50 | -3.34% | 89,976 |
| Feb 25, 2026 | 50.09 | 51.21 | 50.09 | 51.21 | 51.21 | 3.23% | 45,616 |
| Feb 24, 2026 | 48.44 | 49.76 | 47.99 | 49.61 | 49.61 | 2.10% | 56,029 |
| Feb 23, 2026 | 49.97 | 49.97 | 48.15 | 48.59 | 48.59 | -2.99% | 55,727 |
| Feb 20, 2026 | 48.05 | 50.35 | 48.00 | 50.09 | 50.09 | 3.30% | 158,470 |
| Feb 19, 2026 | 48.31 | 49.10 | 48.05 | 48.49 | 48.49 | -0.51% | 22,248 |
| Feb 18, 2026 | 48.18 | 49.28 | 48.14 | 48.74 | 48.74 | 1.63% | 61,582 |
| Feb 17, 2026 | 47.34 | 48.38 | 46.32 | 47.96 | 47.96 | 0.38% | 108,740 |
| Feb 13, 2026 | 48.62 | 48.75 | 47.50 | 47.78 | 47.78 | -2.13% | 80,037 |
| Feb 12, 2026 | 51.54 | 51.54 | 48.72 | 48.82 | 48.82 | -4.69% | 74,742 |
| Feb 11, 2026 | 52.50 | 52.80 | 50.90 | 51.22 | 51.22 | -1.16% | 59,885 |
| Feb 10, 2026 | 52.47 | 52.61 | 51.80 | 51.82 | 51.82 | -0.75% | 25,925 |
| Feb 9, 2026 | 50.95 | 52.83 | 50.55 | 52.21 | 52.21 | 2.11% | 58,403 |
| Feb 6, 2026 | 49.94 | 51.61 | 49.45 | 51.13 | 51.13 | 0.69% | 59,492 |
| Feb 5, 2026 | 50.75 | 51.62 | 49.40 | 50.78 | 50.78 | -3.61% | 105,430 |
| Feb 4, 2026 | 54.56 | 54.68 | 51.98 | 52.68 | 52.68 | -3.32% | 67,915 |
| Feb 3, 2026 | 56.74 | 56.74 | 53.63 | 54.49 | 54.49 | -3.16% | 51,195 |
| Feb 2, 2026 | 55.38 | 56.87 | 55.31 | 56.27 | 56.27 | -0.28% | 75,248 |
| Jan 30, 2026 | 56.33 | 57.21 | 56.00 | 56.43 | 56.43 | -0.63% | 69,333 |
| Jan 29, 2026 | 57.70 | 57.70 | 54.35 | 56.79 | 56.79 | -0.47% | 177,309 |
| Jan 28, 2026 | 57.49 | 57.64 | 56.53 | 57.06 | 57.06 | 0.05% | 76,681 |
| Jan 27, 2026 | 56.60 | 57.31 | 56.34 | 57.03 | 57.03 | 2.06% | 209,324 |
| Jan 26, 2026 | 55.43 | 56.44 | 55.38 | 55.88 | 55.88 | 1.12% | 54,833 |
| Jan 23, 2026 | 54.41 | 55.87 | 54.31 | 55.26 | 55.26 | 2.09% | 45,251 |
| Jan 22, 2026 | 53.48 | 54.33 | 52.93 | 54.13 | 54.13 | 3.96% | 62,244 |
| Jan 21, 2026 | 51.19 | 53.04 | 50.65 | 52.07 | 52.07 | 1.88% | 76,905 |
| Jan 20, 2026 | 52.22 | 52.42 | 50.68 | 51.11 | 51.11 | -5.96% | 89,339 |
| Jan 16, 2026 | 54.95 | 55.22 | 54.22 | 54.35 | 54.35 | -0.42% | 36,082 |
| Jan 15, 2026 | 55.41 | 55.41 | 54.39 | 54.58 | 54.58 | 0.46% | 52,860 |
| Jan 14, 2026 | 55.33 | 55.33 | 53.89 | 54.33 | 54.33 | -3.41% | 191,732 |
| Jan 13, 2026 | 56.60 | 57.03 | 55.64 | 56.25 | 56.25 | -0.85% | 33,432 |
| Jan 12, 2026 | 56.00 | 57.24 | 56.00 | 56.73 | 56.73 | -0.02% | 61,293 |
| Jan 9, 2026 | 55.78 | 57.00 | 55.44 | 56.74 | 56.74 | 1.12% | 40,738 |
| Jan 8, 2026 | 55.98 | 56.11 | 55.06 | 56.11 | 56.11 | -0.04% | 35,447 |
| Jan 7, 2026 | 55.77 | 57.10 | 55.74 | 56.13 | 56.13 | 0.66% | 156,506 |
| Jan 6, 2026 | 55.94 | 55.98 | 55.13 | 55.76 | 55.76 | -0.48% | 66,576 |
| Jan 5, 2026 | 55.92 | 56.70 | 55.68 | 56.03 | 56.03 | 1.47% | 35,589 |
| Jan 2, 2026 | 57.03 | 57.88 | 54.64 | 55.22 | 55.22 | -1.95% | 52,701 |
| Dec 31, 2025 | 57.07 | 57.10 | 56.24 | 56.32 | 56.32 | -1.14% | 30,672 |
| Dec 30, 2025 | 56.86 | 57.45 | 56.85 | 56.97 | 56.97 | -0.16% | 29,746 |
| Dec 29, 2025 | 57.03 | 57.31 | 56.75 | 57.06 | 57.06 | -1.55% | 55,806 |
| Dec 26, 2025 | 58.53 | 58.75 | 57.94 | 57.96 | 57.96 | -0.89% | 37,806 |
| Dec 24, 2025 | 58.24 | 58.48 | 57.79 | 58.48 | 58.48 | 0.48% | 25,075 |
| Dec 23, 2025 | 57.20 | 58.31 | 57.15 | 58.20 | 58.20 | 1.75% | 35,956 |
| Dec 22, 2025 | 57.55 | 57.59 | 56.71 | 57.20 | 57.19 | 0.92% | 75,725 |
| Dec 19, 2025 | 56.44 | 56.68 | 55.81 | 56.68 | 56.67 | 1.72% | 74,643 |
| Dec 18, 2025 | 55.20 | 56.51 | 54.54 | 55.72 | 55.71 | 3.86% | 94,482 |
| Dec 17, 2025 | 56.05 | 56.07 | 53.63 | 53.65 | 53.64 | -4.30% | 99,942 |
| Dec 16, 2025 | 54.83 | 56.30 | 54.55 | 56.06 | 56.05 | 1.15% | 131,180 |
| Dec 15, 2025 | 56.32 | 56.32 | 54.82 | 55.42 | 55.41 | 0.31% | 66,630 |
| Dec 12, 2025 | 56.00 | 56.42 | 54.14 | 55.25 | 55.24 | -1.43% | 80,770 |
| Dec 11, 2025 | 56.01 | 56.21 | 55.11 | 56.05 | 56.04 | -1.48% | 80,954 |
| Dec 10, 2025 | 56.52 | 57.23 | 55.80 | 56.89 | 56.88 | -8.35% | 76,243 |
| Dec 9, 2025 | 61.55 | 62.50 | 61.28 | 62.07 | 56.75 | 0.21% | 29,322 |
| Dec 8, 2025 | 62.56 | 62.77 | 61.34 | 61.94 | 56.63 | -1.39% | 54,178 |
| Dec 5, 2025 | 62.89 | 63.24 | 62.42 | 62.81 | 57.43 | 0.54% | 39,449 |
| Dec 4, 2025 | 63.09 | 63.09 | 61.52 | 62.47 | 57.12 | 1.07% | 46,551 |
| Dec 3, 2025 | 61.48 | 62.35 | 61.16 | 61.81 | 56.51 | -0.21% | 44,797 |
| Dec 2, 2025 | 61.78 | 62.58 | 61.22 | 61.94 | 56.63 | 0.73% | 34,672 |
| Dec 1, 2025 | 60.48 | 61.49 | 60.20 | 61.49 | 56.22 | 0.07% | 43,725 |
| Nov 28, 2025 | 61.11 | 61.45 | 60.58 | 61.45 | 56.19 | 1.22% | 46,582 |
| Nov 26, 2025 | 60.90 | 61.19 | 59.98 | 60.71 | 55.51 | 0.93% | 127,195 |
| Nov 25, 2025 | 59.20 | 60.29 | 57.86 | 60.15 | 55.00 | 1.40% | 152,177 |
| Nov 24, 2025 | 57.08 | 59.59 | 57.03 | 59.32 | 54.24 | 6.58% | 567,802 |
| Nov 21, 2025 | 55.53 | 57.10 | 53.88 | 55.66 | 50.89 | 1.38% | 548,956 |
| Nov 20, 2025 | 59.81 | 60.35 | 54.70 | 54.90 | 50.20 | -3.48% | 144,889 |
| Nov 19, 2025 | 56.22 | 58.14 | 55.90 | 56.88 | 52.01 | 1.92% | 91,964 |
| Nov 18, 2025 | 57.00 | 57.37 | 54.85 | 55.81 | 51.03 | -3.92% | 141,427 |
| Nov 17, 2025 | 58.01 | 59.49 | 57.21 | 58.09 | 53.11 | -0.38% | 120,877 |
| Nov 14, 2025 | 55.91 | 59.23 | 55.40 | 58.31 | 53.31 | 0.21% | 110,785 |
| Nov 13, 2025 | 60.37 | 60.45 | 57.55 | 58.19 | 53.20 | -5.03% | 159,411 |
| Nov 12, 2025 | 63.29 | 63.29 | 60.39 | 61.27 | 56.02 | -2.42% | 76,781 |
| Nov 11, 2025 | 62.08 | 62.87 | 61.46 | 62.79 | 57.41 | -0.44% | 97,306 |
| Nov 10, 2025 | 61.89 | 63.22 | 61.74 | 63.07 | 57.67 | 5.64% | 251,469 |
| Nov 7, 2025 | 59.84 | 59.84 | 57.65 | 59.70 | 54.59 | -1.89% | 171,280 |
| Nov 6, 2025 | 63.33 | 63.33 | 60.33 | 60.85 | 55.64 | -4.04% | 113,641 |
| Nov 5, 2025 | 62.95 | 64.19 | 62.10 | 63.41 | 57.98 | 1.44% | 113,713 |
| Nov 4, 2025 | 63.07 | 64.30 | 62.40 | 62.51 | 57.15 | -4.51% | 97,516 |
| Nov 3, 2025 | 65.72 | 66.20 | 65.25 | 65.46 | 59.85 | 1.36% | 87,609 |
| Oct 31, 2025 | 65.97 | 65.97 | 63.48 | 64.58 | 59.05 | 3.56% | 87,535 |
| Oct 30, 2025 | 64.34 | 64.34 | 62.35 | 62.36 | 57.02 | -6.58% | 179,898 |
| Oct 29, 2025 | 66.97 | 66.97 | 64.90 | 66.75 | 61.03 | 2.52% | 193,580 |
| Oct 28, 2025 | 64.48 | 65.46 | 63.91 | 65.11 | 59.53 | 2.71% | 121,835 |
| Oct 27, 2025 | 62.08 | 63.50 | 62.08 | 63.39 | 57.96 | 5.11% | 111,420 |
| Oct 24, 2025 | 60.21 | 60.60 | 60.00 | 60.31 | 55.14 | 1.43% | 98,906 |
| Oct 23, 2025 | 58.07 | 59.72 | 57.75 | 59.46 | 54.37 | 1.64% | 59,951 |
| Oct 22, 2025 | 59.40 | 59.55 | 57.24 | 58.50 | 53.49 | -1.20% | 48,761 |
| Oct 21, 2025 | 59.44 | 59.57 | 58.88 | 59.21 | 54.14 | -0.39% | 50,395 |
| Oct 20, 2025 | 58.38 | 59.56 | 58.12 | 59.44 | 54.35 | 3.05% | 67,851 |
| Oct 17, 2025 | 55.99 | 57.85 | 55.74 | 57.68 | 52.74 | 1.91% | 56,442 |
| Oct 16, 2025 | 57.23 | 58.15 | 55.69 | 56.60 | 51.75 | -0.82% | 44,393 |
| Oct 15, 2025 | 57.45 | 57.77 | 55.85 | 57.07 | 52.18 | 1.33% | 72,220 |
| Oct 14, 2025 | 56.13 | 57.19 | 54.69 | 56.32 | 51.49 | -2.15% | 64,414 |
| Oct 13, 2025 | 56.86 | 57.66 | 56.25 | 57.56 | 52.63 | 4.52% | 90,237 |