Direxion Daily Magnificent 7 Bear 1X Shares QQQD
12.36 USD +0.03 (+0.24%)
As ofNov 13, 2026, 3:59 PM EST
12.26 Day range 12.45
11.42 52-week range 15.45
- YTD
- -4.78%
- 1 year
- -8.44%
QQQD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.26 | 12.45 | 12.26 | 12.36 | +0.03 | +0.24% | 102,205 |
| Nov 12, 2026 | 12.52 | 12.52 | 12.27 | 12.33 | +0.02 | +0.16% | 41,000 |
| Nov 11, 2026 | 12.27 | 12.31 | 12.19 | 12.31 | -0.07 | -0.57% | 106,300 |
| Nov 10, 2026 | 12.38 | 12.46 | 12.26 | 12.38 | +0.12 | +0.98% | 59,300 |
| Nov 9, 2026 | 12.44 | 12.44 | 12.20 | 12.26 | -0.31 | -2.47% | 71,500 |
| Nov 6, 2026 | 12.64 | 12.64 | 12.40 | 12.57 | -0.09 | -0.71% | 115,300 |
| Nov 5, 2026 | 12.17 | 12.77 | 12.17 | 12.66 | +0.59 | +4.89% | 192,000 |
| Nov 4, 2026 | 12.16 | 12.18 | 11.91 | 12.07 | -0.29 | -2.35% | 104,600 |
| Nov 3, 2026 | 12.46 | 12.46 | 12.32 | 12.36 | -0.11 | -0.88% | 58,400 |
| Nov 2, 2026 | 12.30 | 12.48 | 12.15 | 12.47 | +0.09 | +0.73% | 78,600 |
| Oct 30, 2026 | 12.43 | 12.51 | 12.31 | 12.38 | +0.19 | +1.56% | 91,400 |
| Oct 29, 2026 | 12.10 | 12.23 | 12.10 | 12.19 | +0.26 | +2.18% | 52,100 |
| Oct 28, 2026 | 11.85 | 11.98 | 11.85 | 11.93 | +0.04 | +0.34% | 81,800 |
| Oct 27, 2026 | 11.95 | 11.98 | 11.85 | 11.89 | -0.11 | -0.92% | 22,900 |
| Oct 26, 2026 | 12.03 | 12.05 | 11.90 | 12.00 | -0.11 | -0.91% | 114,000 |
| Oct 23, 2026 | 12.15 | 12.15 | 12.04 | 12.11 | +0.06 | +0.50% | 72,000 |
| Oct 22, 2026 | 11.93 | 12.09 | 11.89 | 12.05 | +0.40 | +3.43% | 165,700 |
| Oct 21, 2026 | 11.74 | 11.74 | 11.61 | 11.65 | -0.11 | -0.94% | 39,500 |
| Oct 20, 2026 | 11.75 | 11.85 | 11.70 | 11.76 | +0.06 | +0.51% | 46,100 |
| Oct 19, 2026 | 11.80 | 11.83 | 11.67 | 11.70 | -0.19 | -1.60% | 67,300 |
| Oct 16, 2026 | 11.71 | 11.97 | 11.68 | 11.89 | +0.22 | +1.89% | 140,600 |
| Oct 15, 2026 | 11.78 | 11.80 | 11.64 | 11.67 | +0.03 | +0.26% | 63,700 |
| Oct 14, 2026 | 11.43 | 11.68 | 11.43 | 11.64 | +0.22 | +1.93% | 57,900 |
| Oct 13, 2026 | 11.43 | 11.43 | 11.35 | 11.42 | -0.05 | -0.44% | 64,300 |
| Oct 12, 2026 | 11.49 | 11.49 | 11.42 | 11.47 | -0.05 | -0.43% | 13,300 |
| Oct 9, 2026 | 11.54 | 11.54 | 11.49 | 11.52 | -0.09 | -0.78% | 11,500 |
| Oct 8, 2026 | 11.52 | 11.68 | 11.52 | 11.61 | +0.12 | +1.04% | 11,700 |
| Oct 7, 2026 | 11.50 | 11.60 | 11.49 | 11.49 | +0.01 | +0.09% | 14,400 |
| Oct 6, 2026 | 11.51 | 11.51 | 11.45 | 11.48 | -0.05 | -0.43% | 9,200 |
| Oct 5, 2026 | 11.57 | 11.57 | 11.47 | 11.53 | -0.15 | -1.28% | 38,200 |
| Oct 2, 2026 | 11.67 | 11.69 | 11.63 | 11.68 | -0.17 | -1.43% | 31,200 |
| Oct 1, 2026 | 11.75 | 11.87 | 11.75 | 11.85 | +0.04 | +0.34% | 129,700 |
| Sep 30, 2026 | 11.84 | 11.84 | 11.69 | 11.81 | -0.05 | -0.42% | 24,000 |
| Sep 29, 2026 | 11.85 | 11.92 | 11.83 | 11.86 | +0.02 | +0.17% | 49,200 |
| Sep 28, 2026 | 11.74 | 11.85 | 11.74 | 11.84 | +0.19 | +1.63% | 15,800 |
| Sep 25, 2026 | 11.68 | 11.72 | 11.64 | 11.65 | 0.00 | 0.00% | 158,800 |
| Sep 24, 2026 | 11.81 | 11.81 | 11.65 | 11.65 | -0.08 | -0.68% | 28,500 |
| Sep 23, 2026 | 11.60 | 11.76 | 11.60 | 11.73 | +0.09 | +0.77% | 49,600 |
| Sep 22, 2026 | 11.52 | 11.64 | 11.52 | 11.64 | -0.07 | -0.60% | 44,100 |
| Sep 21, 2026 | 11.98 | 11.98 | 11.66 | 11.71 | -0.40 | -3.30% | 49,400 |
| Sep 18, 2026 | 12.00 | 12.14 | 11.99 | 12.11 | +0.05 | +0.41% | 30,000 |
| Sep 17, 2026 | 12.13 | 12.17 | 12.06 | 12.06 | -0.21 | -1.71% | 22,000 |
| Sep 16, 2026 | 12.23 | 12.32 | 12.17 | 12.27 | +0.01 | +0.08% | 17,000 |
| Sep 15, 2026 | 12.20 | 12.27 | 12.19 | 12.26 | +0.10 | +0.82% | 12,100 |
| Sep 14, 2026 | 12.26 | 12.28 | 12.11 | 12.16 | -0.06 | -0.49% | 34,600 |
| Sep 11, 2026 | 12.16 | 12.22 | 12.14 | 12.22 | -0.09 | -0.73% | 85,900 |
| Sep 10, 2026 | 12.35 | 12.38 | 12.29 | 12.31 | 0.00 | 0.00% | 13,600 |
| Sep 9, 2026 | 12.29 | 12.34 | 12.29 | 12.31 | -0.01 | -0.08% | 14,800 |
| Sep 8, 2026 | 12.36 | 12.37 | 12.31 | 12.32 | +0.05 | +0.41% | 21,600 |
| Sep 4, 2026 | 12.12 | 12.31 | 12.12 | 12.27 | +0.17 | +1.40% | 21,600 |
| Sep 3, 2026 | 12.13 | 12.15 | 12.04 | 12.10 | -0.30 | -2.42% | 81,100 |
| Sep 2, 2026 | 12.48 | 12.48 | 12.37 | 12.40 | -0.08 | -0.64% | 10,700 |
| Sep 1, 2026 | 12.58 | 12.64 | 12.45 | 12.48 | +0.10 | +0.81% | 34,400 |
| Aug 31, 2026 | 12.37 | 12.44 | 12.37 | 12.38 | +0.05 | +0.41% | 45,000 |
| Aug 28, 2026 | 12.34 | 12.37 | 12.21 | 12.33 | -0.08 | -0.64% | 30,900 |
| Aug 27, 2026 | 12.52 | 12.59 | 12.40 | 12.41 | -0.18 | -1.43% | 41,900 |
| Aug 26, 2026 | 12.60 | 12.65 | 12.56 | 12.59 | +0.02 | +0.16% | 23,600 |
| Aug 25, 2026 | 12.58 | 12.65 | 12.57 | 12.57 | -0.08 | -0.63% | 33,900 |
| Aug 24, 2026 | 12.65 | 12.70 | 12.58 | 12.65 | +0.01 | +0.08% | 68,200 |
| Aug 21, 2026 | 12.68 | 12.70 | 12.59 | 12.64 | -0.08 | -0.63% | 67,200 |
| Aug 20, 2026 | 12.60 | 12.73 | 12.60 | 12.72 | +0.14 | +1.11% | 56,500 |
| Aug 19, 2026 | 12.68 | 12.73 | 12.52 | 12.58 | -0.15 | -1.18% | 78,600 |
| Aug 18, 2026 | 12.73 | 12.75 | 12.68 | 12.73 | +0.12 | +0.95% | 151,600 |
| Aug 17, 2026 | 12.56 | 12.65 | 12.55 | 12.61 | +0.17 | +1.37% | 27,900 |
| Aug 14, 2026 | 12.40 | 12.46 | 12.36 | 12.44 | +0.03 | +0.24% | 13,700 |
65 days, newest first. Daily bars as drawn on the QQQD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.