Direxion Daily Magnificent 7 Bear 1X Shares (QQQD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4323 | -7.41740031072 | 19.31 | 19.31 | 17.73 | 3456 | 18.11247147 | SP |
| 4 | -1.6823 | -8.60071574642 | 19.56 | 19.9001 | 17.73 | 2236 | 19.02036574 | SP |
| 12 | -2.8223 | -13.6342995169 | 20.7 | 22.3913 | 17.73 | 2846 | 20.16355849 | SP |
| 26 | -6.1123 | -25.478532722 | 23.99 | 24.2399 | 17.73 | 4561 | 21.13036346 | SP |
| 52 | -6.7823 | -27.50324412 | 24.66 | 26.1868 | 17.73 | 4528 | 22.06250617 | SP |
| 156 | -6.7823 | -27.50324412 | 24.66 | 26.1868 | 17.73 | 4528 | 22.06250617 | SP |
| 260 | -6.7823 | -27.50324412 | 24.66 | 26.1868 | 17.73 | 4528 | 22.06250617 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 17.8172 | -0.14 | -0.78 | 17.89 | 17.9427 | 17.73 | 5467 |
| 1731108600 | 17.9571 | -0.11 | -0.63 | 18.05 | 18.05 | 17.9571 | 1822 |
| 1731022200 | 18.0705 | -0.42 | -2.26 | 18.0999 | 18.0999 | 18.0601 | 4543 |
| 1730935800 | 18.4884 | -0.81 | -4.18 | 18.72 | 18.72 | 18.45 | 5043 |
| 1730849400 | 19.2943 | -0.32 | -1.62 | 19.31 | 19.31 | 19.23 | 221 |
| 1730763000 | 19.6116 | 0.18 | 0.94 | 19.56 | 19.6116 | 19.56 | 430 |
| 1730500200 | 19.4295 | -0.17 | -0.87 | 19.3101 | 19.4295 | 19.3 | 713 |
| 1730413800 | 19.6 | 0.66 | 3.47 | 19.16 | 19.6 | 19.16 | 2243 |
| 1730327400 | 18.9423 | 0.01 | 0.06 | 18.7162 | 18.9423 | 18.7162 | 532 |
| 1730241000 | 18.9307 | -0.16 | -0.84 | 19.07 | 19.1 | 18.93 | 1736 |
| 1730154600 | 19.0906 | 0.02 | 0.11 | 18.91 | 19.0906 | 18.91 | 1739 |
| 1729895400 | 19.0692 | -0.22 | -1.14 | 19.3 | 19.3 | 18.955 | 1306 |
| 1729809000 | 19.2897 | -0.61 | -3.05 | 19.45 | 19.45 | 19.2897 | 695 |
| 1729722600 | 19.8956 | 0.43 | 2.19 | 19.67 | 19.8956 | 19.67 | 247 |
| 1729636200 | 19.4698 | -0.13 | -0.64 | 19.49 | 19.49 | 19.4698 | 85 |
| 1729549800 | 19.5952 | -0.11 | -0.58 | 19.8 | 19.8 | 19.5952 | 365 |
| 1729290600 | 19.7098 | -0.07 | -0.36 | 19.67 | 19.7098 | 19.67 | 449 |
| 1729204200 | 19.7803 | -0.01 | -0.05 | 19.55 | 19.79 | 19.55 | 10402 |
| 1729117800 | 19.7899 | -0.01 | -0.07 | 19.85 | 19.9001 | 19.7899 | 6347 |
| 1729031400 | 19.8038 | 0.16 | 0.80 | 19.56 | 19.8038 | 19.56 | 131 |
| 1728945000 | 19.647 | -0.17 | -0.86 | 19.72 | 19.72 | 19.52 | 497 |
| 1728685800 | 19.8169 | 0.21 | 1.08 | 19.935 | 19.935 | 19.8 | 544 |
| 1728599400 | 19.6059 | -0.01 | -0.07 | 19.65 | 19.6506 | 19.56 | 5332 |
| 1728513000 | 19.6197 | -0.02 | -0.08 | 19.6 | 19.6197 | 19.6 | 69 |
| 1728426600 | 19.635 | -0.33 | -1.63 | 19.81 | 19.81 | 19.635 | 1234 |
| 1728340200 | 19.9613 | 0.35 | 1.76 | 19.7 | 19.9613 | 19.6999 | 633 |
| 1728081000 | 19.6156 | -0.32 | -1.60 | 19.64 | 19.8 | 19.6156 | 3511 |
| 1727994600 | 19.9352 | 0.03 | 0.16 | 20.03 | 20.03 | 19.835 | 18063 |
| 1727908200 | 19.9039 | 0.12 | 0.60 | 20.11 | 20.11 | 19.8515 | 22449 |
| 1727821800 | 19.7847 | 0.26 | 1.35 | 19.55 | 19.8291 | 19.55 | 2673 |
| 1727735400 | 19.5211 | -0.12 | -0.61 | 19.6771 | 19.6771 | 19.5211 | 2659 |
| 1727476200 | 19.6404 | 0.02 | 0.09 | 19.73 | 19.73 | 19.6404 | 448 |
| 1727389800 | 19.622 | 0.03 | 0.13 | 19.38 | 19.735 | 19.38 | 245 |
| 1727303400 | 19.5964 | -0.1 | -0.48 | 19.58 | 19.5964 | 19.5552 | 555 |
| 1727217000 | 19.6915 | -0.54 | -2.65 | 19.895 | 19.9 | 19.6762 | 1879 |
| 1727130600 | 20.228 | -0.14 | -0.70 | 20.31 | 20.31 | 20.18 | 779 |
| 1726871400 | 20.3708 | 0.08 | 0.40 | 20.36 | 20.3708 | 20.295 | 412 |
| 1726785000 | 20.2896 | -0.72 | -3.45 | 20.55 | 20.55 | 20.22 | 1470 |
| 1726698600 | 21.0137 | -0 | -0.00 | 21 | 21.0137 | 20.81 | 1303 |
| 1726612200 | 21.0147 | -0.07 | -0.32 | 20.975 | 21.0147 | 20.97 | 267 |
| 1726525800 | 21.082 | 0.15 | 0.72 | 21.082 | 21.082 | 21.082 | 129 |
| 1726266600 | 20.9322 | -0.06 | -0.28 | 21.02 | 21.02 | 20.89 | 1641 |
| 1726180200 | 20.9911 | -0.26 | -1.24 | 21.1 | 21.1 | 20.965 | 1059 |
| 1726093800 | 21.2554 | -0.52 | -2.39 | 21.74 | 21.74 | 21.2554 | 1290 |
| 1726007400 | 21.7753 | -0.36 | -1.63 | 21.75 | 21.94 | 21.75 | 4924 |
| 1725921000 | 22.1359 | -0.26 | -1.14 | 22.05 | 22.15 | 21.99 | 829 |
| 1725661800 | 22.3913 | 0.8 | 3.69 | 21.8023 | 22.3913 | 21.7933 | 5945 |
| 1725575400 | 21.5935 | -0.29 | -1.32 | 21.6 | 21.67 | 21.48 | 6217 |
| 1725489000 | 21.8828 | -0.04 | -0.17 | 21.94 | 21.94 | 21.73 | 5332 |
| 1725402600 | 21.92 | 0.66 | 3.13 | 21.66 | 21.92 | 21.66 | 3930 |
| 1725057000 | 21.2556 | -0.32 | -1.47 | 21.47 | 21.47 | 21.2556 | 858 |
| 1724970600 | 21.5719 | 0.1 | 0.49 | 21.14 | 21.5719 | 21.14 | 1281 |
| 1724884200 | 21.4674 | 0.25 | 1.18 | 21.38 | 21.588 | 21.38 | 3193 |
| 1724797800 | 21.2171 | 0.07 | 0.35 | 21.24 | 21.24 | 21.1799 | 770 |
| 1724711400 | 21.1431 | 0.29 | 1.39 | 20.92 | 21.16 | 20.9 | 539 |
| 1724452200 | 20.8529 | -0.36 | -1.71 | 21.005 | 21.08 | 20.84 | 12056 |
| 1724365800 | 21.2158 | 0.52 | 2.50 | 20.56 | 21.2158 | 20.56 | 358 |
| 1724279400 | 20.6991 | -0.08 | -0.38 | 20.7 | 20.72 | 20.64 | 535 |
| 1724193000 | 20.7785 | 0.03 | 0.14 | 20.7 | 20.8665 | 20.7 | 3685 |
| 1724106600 | 20.7498 | -0.32 | -1.50 | 21.03 | 21.03 | 20.7498 | 11336 |
| 1723847400 | 21.0665 | -0.05 | -0.23 | 21.17 | 21.17 | 21.0665 | 343 |
| 1723761000 | 21.1153 | -0.58 | -2.66 | 21.35 | 21.39 | 21.1049 | 10187 |
| 1723674600 | 21.6916 | 0.09 | 0.39 | 21.61 | 21.85 | 21.57 | 2650 |
| 1723588200 | 21.6063 | -0.66 | -2.95 | 21.865 | 21.865 | 21.55 | 3425 |
| 1723501800 | 22.2642 | -0.03 | -0.13 | 22.18 | 22.3299 | 22.18 | 18976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
