Direxion Daily Magnificent 7 Bull 2X Shares (QQQU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4873 | -4.90714636605 | 50.6873 | 50.6873 | 44.83 | 112730 | 47.50797718 | SP |
| 4 | 0.95 | 2.01058201058 | 47.25 | 53.75 | 44.83 | 123781 | 49.8350344 | SP |
| 12 | 12.72 | 35.8511837655 | 35.48 | 53.75 | 34.895 | 61048 | 46.79986757 | SP |
| 26 | 10.93 | 29.326536088 | 37.27 | 53.75 | 25.67 | 45973 | 41.66027162 | SP |
| 52 | 22.72 | 89.1679748823 | 25.48 | 53.75 | 22.78 | 32510 | 40.00113453 | SP |
| 156 | 22.72 | 89.1679748823 | 25.48 | 53.75 | 22.78 | 32510 | 40.00113453 | SP |
| 260 | 22.72 | 89.1679748823 | 25.48 | 53.75 | 22.78 | 32510 | 40.00113453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 48.05 | 2.08 | 4.52 | 46.5 | 48.19 | 46.5 | 80992 |
| 1735860600 | 45.97 | -0.51 | -1.10 | 46.64 | 47.14 | 44.83 | 138312 |
| 1735687800 | 46.48 | -1.44 | -3.01 | 48.48 | 48.495 | 46.2512 | 78958 |
| 1735601400 | 47.92 | -1.5 | -3.04 | 47.63 | 48.81 | 47.33 | 107126 |
| 1735342200 | 49.42 | -2.76 | -5.29 | 50.98 | 50.98 | 48.24 | 130646 |
| 1735255800 | 52.18 | -0.28 | -0.53 | 52.3 | 52.3 | 51.19 | 103255 |
| 1735077840 | 52.46 | 2.63 | 5.28 | 50.48 | 52.46 | 50.3242 | 108921 |
| 1734996600 | 49.83 | 1.2 | 2.47 | 49.4 | 50.17 | 48.309 | 288894 |
| 1734737400 | 48.63 | 0.02 | 0.04 | 47.14 | 50.2836 | 46.37 | 114724 |
| 1734651000 | 48.61 | 0.25 | 0.52 | 50 | 50.22 | 48.435 | 89244 |
| 1734564600 | 48.36 | -4.64 | -8.75 | 52.51 | 53.75 | 47.5901 | 98811 |
| 1734478200 | 53 | 0.54 | 1.03 | 52.81 | 53.08 | 51.8 | 79232 |
| 1734391800 | 52.46 | 2.3 | 4.59 | 51.11 | 52.6 | 50.4 | 210414 |
| 1734132600 | 50.16 | 0.16 | 0.32 | 50.17 | 50.59 | 49.15 | 65440 |
| 1734046200 | 50 | -2.03 | -3.90 | 51.01 | 51.14 | 49.89 | 103698 |
| 1733959800 | 52.03 | 2.96 | 6.03 | 49.99 | 52.1894 | 49.94 | 212800 |
| 1733873400 | 49.07 | 0.9 | 1.87 | 48.93 | 50.34 | 48.6999 | 128360 |
| 1733787000 | 48.17 | -0.27 | -0.56 | 48.64 | 48.7384 | 47.29 | 45764 |
| 1733527800 | 48.44 | 1.52 | 3.24 | 47.25 | 48.44 | 47.08 | 152689 |
| 1733441400 | 46.92 | 0.62 | 1.34 | 46.59 | 47.35 | 46.59 | 50197 |
| 1733355000 | 46.3 | 1.43 | 3.20 | 45 | 46.3 | 45 | 30155 |
| 1733268600 | 44.8664 | 0.6 | 1.35 | 44.02 | 44.8792 | 43.7918 | 44190 |
| 1733182200 | 44.27 | 1.59 | 3.73 | 43.11 | 44.41 | 43.11 | 88778 |
| 1732917840 | 42.68 | 1.07 | 2.57 | 41.71 | 42.68 | 41.465 | 25231 |
| 1732750200 | 41.61 | -0.68 | -1.61 | 42.22 | 42.22 | 40.98 | 46435 |
| 1732663800 | 42.29 | 0.94 | 2.27 | 41.71 | 42.51 | 41.71 | 24288 |
| 1732577400 | 41.35 | -0.4 | -0.95 | 42.53 | 42.7766 | 41.0349 | 20606 |
| 1732318200 | 41.7463 | -0.1 | -0.25 | 41.61 | 42 | 41.23 | 15503 |
| 1732231800 | 41.85 | -0.93 | -2.17 | 43.51 | 43.51 | 40.53 | 29860 |
| 1732145400 | 42.78 | -0.45 | -1.04 | 43.14 | 43.14 | 41.643 | 23022 |
| 1732059000 | 43.23 | 1.48 | 3.54 | 41.4 | 43.28 | 41.32 | 52606 |
| 1731972600 | 41.75 | 0.92 | 2.25 | 41.63 | 42.276232 | 41.3 | 43785 |
| 1731713400 | 40.83 | -1.55 | -3.66 | 41.36 | 41.5299 | 40.3299 | 74052 |
| 1731627000 | 42.38 | -1.21 | -2.78 | 43.41 | 43.665 | 42 | 14640 |
| 1731540600 | 43.59 | 0.08 | 0.18 | 43.73 | 44.0106 | 43 | 43697 |
| 1731454200 | 43.5115 | -0.46 | -1.04 | 43.92 | 44.15 | 43 | 39486 |
| 1731367800 | 43.97 | 0.8 | 1.85 | 44.3 | 44.3 | 43 | 76780 |
| 1731108600 | 43.17 | 0.59 | 1.39 | 42.62 | 43.4099 | 42.58 | 40730 |
| 1731022200 | 42.58 | 1.86 | 4.57 | 41.14 | 42.67 | 41.1392 | 46585 |
| 1730935800 | 40.72 | 3.12 | 8.30 | 39.51 | 40.72 | 39.17 | 56728 |
| 1730849400 | 37.6 | 1.25 | 3.44 | 36.79 | 37.84 | 36.79 | 14490 |
| 1730763000 | 36.35 | -0.62 | -1.68 | 36.54 | 36.85 | 35.9712 | 18780 |
| 1730500200 | 36.97 | 0.71 | 1.96 | 37.01 | 37.5 | 36.86 | 23926 |
| 1730413800 | 36.26 | -2.5 | -6.45 | 38.23 | 38.23 | 36.205 | 52263 |
| 1730327400 | 38.76 | -0.24 | -0.62 | 40 | 40.03 | 38.76 | 62524 |
| 1730241000 | 39 | 0.54 | 1.40 | 38.67 | 39.23 | 38.2 | 39460 |
| 1730154600 | 38.46 | -0.05 | -0.13 | 39.37 | 39.37 | 38.44 | 49413 |
| 1729895400 | 38.51 | 0.9 | 2.40 | 37.72 | 39 | 37.7105 | 20722 |
| 1729809000 | 37.6061 | 2.3 | 6.52 | 36.95 | 37.6642 | 36.81 | 24047 |
| 1729722600 | 35.3057 | -1.7 | -4.60 | 36.7 | 36.7 | 34.895 | 20274 |
| 1729636200 | 37.01 | 0.44 | 1.20 | 36.25 | 37.2 | 36.25 | 13954 |
| 1729549800 | 36.57 | 0.53 | 1.47 | 35.94 | 36.6 | 35.87 | 6669 |
| 1729290600 | 36.04 | 0.17 | 0.47 | 36.2 | 36.28 | 36.04 | 5228 |
| 1729204200 | 35.87 | 0.14 | 0.39 | 36.47 | 36.47 | 35.8 | 2427 |
| 1729117800 | 35.73 | 0.03 | 0.08 | 35.71 | 35.79 | 35.29 | 3342 |
| 1729031400 | 35.7 | -0.57 | -1.57 | 36.82 | 36.82 | 35.41 | 6009 |
| 1728945000 | 36.27 | 0.58 | 1.63 | 36.06 | 36.56 | 36.06 | 6211 |
| 1728685800 | 35.69 | -0.64 | -1.76 | 35.48 | 35.98 | 35.22 | 13884 |
| 1728599400 | 36.33 | 0.02 | 0.06 | 36.01 | 36.36 | 36.01 | 4058 |
| 1728513000 | 36.31 | -0.03 | -0.08 | 36.26 | 36.39 | 35.94 | 13017 |
| 1728426600 | 36.34 | 1.35 | 3.86 | 35.75 | 36.34 | 35.56 | 13148 |
| 1728340200 | 34.99 | -1.42 | -3.90 | 36.17 | 36.33 | 34.99 | 35893 |
| 1728081000 | 36.41 | 1.11 | 3.14 | 36.2 | 36.41 | 35.6 | 16310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
