Dark

QQQD
Direxion Daily Magnificent 7 Bear 1X ETF
stock NYSE ETF

At Close

Sep 18, 2026 11:31:26 AM EDT

12.12USD+0.472%(+0.06)30,748

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:06:30 AM EDT

12.03USD-0.274%(-0.03)551

After-hours

Sep 18, 2026 4:58:30 PM EDT

11.98USD-1.155%(-0.14)1,001

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	12.000000	12.140000	11.9900	12.1100	+0.389%	30,748	0.000%
2026-09-17	12.130000	12.169900	12.0589	12.0631	-1.726%	21,956	+0.389%
2026-09-16	12.225000	12.320000	12.1700	12.2750	+0.122%	17,167	-1.344%
2026-09-15	12.200000	12.270000	12.1850	12.2600	+0.822%	12,145	-1.223%
2026-09-14	12.260000	12.280000	12.1100	12.1600	-0.491%	34,557	-0.411%
2026-09-11	12.160000	12.220000	12.1400	12.2200	-0.731%	85,920	-0.900%
2026-09-10	12.350100	12.375000	12.2900	12.3100	+0.041%	14,115	-1.625%
2026-09-09	12.290000	12.336200	12.2900	12.3050	-0.122%	14,785	-1.585%
2026-09-08	12.356303	12.370000	12.3100	12.3200	+0.367%	21,599	-1.705%
2026-09-04	12.120000	12.310000	12.1200	12.2750	+1.446%	21,630	-1.344%
2026-09-03	12.130100	12.145000	12.0400	12.1000	-2.381%	82,595	+0.083%
2026-09-02	12.475000	12.475000	12.3700	12.3951	-0.640%	10,671	-2.300%
2026-09-01	12.580000	12.640000	12.4500	12.4750	+0.775%	34,429	-2.926%
2026-08-31	12.370000	12.435000	12.3700	12.3791	+0.398%	45,009	-2.174%
2026-08-28	12.340000	12.370100	12.2100	12.3300	-0.685%	30,936	-1.784%
2026-08-27	12.520000	12.590000	12.3950	12.4150	-1.390%	41,919	-2.457%
2026-08-26	12.600000	12.645000	12.5609	12.5900	+0.119%	23,568	-3.813%
2026-08-25	12.580000	12.650000	12.5750	12.5750	-0.593%	34,564	-3.698%
2026-08-24	12.648400	12.700000	12.5800	12.6500	+0.079%	68,186	-4.269%
2026-08-21	12.680000	12.703900	12.5900	12.6400	-0.590%	67,333	-4.193%
2026-08-20	12.600000	12.730000	12.6000	12.7150	+1.073%	56,781	-4.758%
2026-08-19	12.681000	12.725000	12.5201	12.5800	-1.178%	78,569	-3.736%
2026-08-18	12.725000	12.750200	12.6800	12.7300	+0.952%	151,636	-4.870%
2026-08-17	12.565000	12.648900	12.5451	12.6100	+1.326%	27,916	-3.965%
2026-08-14	12.400000	12.459900	12.3600	12.4450	+0.282%	13,710	-2.692%
2026-08-13	12.465000	12.495000	12.4000	12.4100	-1.076%	36,139	-2.417%
2026-08-12	12.370000	12.579800	12.3700	12.5450	+1.006%	57,563	-3.468%
2026-08-11	12.250000	12.435000	12.2500	12.4200	+0.976%	15,582	-2.496%
2026-08-10	12.340000	12.345000	12.2450	12.3000	-0.162%	41,637	-1.545%
2026-08-07	12.300000	12.350000	12.2450	12.3200	-0.565%	46,094	-1.705%
2026-08-06	12.420000	12.430000	12.3100	12.3900	-0.043%	112,112	-2.260%
2026-08-05	12.260000	12.468000	12.1900	12.3953	+0.570%	52,862	-2.302%
2026-08-04	12.510000	12.510000	12.2700	12.3250	-0.685%	77,005	-1.744%
2026-08-03	12.750000	12.750000	12.3500	12.4100	-3.649%	97,905	-2.417%
2026-07-31	13.170000	13.170000	12.8300	12.8800	-3.231%	83,836	-5.978%
2026-07-30	13.455000	13.480000	13.2700	13.3100	-2.204%	67,520	-9.016%
2026-07-29	13.430000	13.629900	13.3050	13.6100	+1.416%	94,276	-11.021%
2026-07-28	13.480000	13.560100	13.3701	13.4200	-0.519%	96,837	-9.762%
2026-07-27	13.349000	13.520000	13.2950	13.4900	+0.074%	89,374	-10.230%
2026-07-24	13.450000	13.495000	13.3700	13.4800	+0.074%	145,273	-10.163%
2026-07-23	13.260000	13.536300	13.2600	13.4700	+4.988%	178,866	-10.097%
2026-07-22	12.700000	12.860100	12.7000	12.8300	+0.904%	21,386	-5.612%
2026-07-21	12.720000	12.745000	12.6850	12.7150	-0.079%	20,258	-4.758%
2026-07-20	12.640000	12.730000	12.6200	12.7250	+0.039%	43,922	-4.833%
2026-07-17	12.750000	12.810000	12.6700	12.7200	+1.841%	115,473	-4.796%
2026-07-16	12.330000	12.548400	12.3250	12.4900	+1.298%	36,476	-3.042%
2026-07-15	12.530000	12.540000	12.3300	12.3300	-2.375%	296,670	-1.784%
2026-07-14	12.780000	12.780000	12.6100	12.6300	-0.629%	106,277	-4.117%
2026-07-13	12.640000	12.710000	12.5650	12.7100	+1.074%	54,547	-4.721%
2026-07-10	12.640000	12.670000	12.5500	12.5750	-1.373%	61,768	-3.698%
2026-07-09	13.131100	13.131100	12.7300	12.7500	-1.096%	123,021	-5.020%
2026-07-08	12.930000	13.044600	12.8799	12.8913	+0.400%	113,809	-6.061%
2026-07-07	12.790000	12.855000	12.7500	12.8400	+0.081%	53,602	-5.685%
2026-07-06	13.000000	13.080000	12.8000	12.8296	-1.839%	108,751	-5.609%
2026-07-02	12.880000	13.120000	12.8800	13.0700	+1.318%	123,736	-7.345%
2026-07-01	13.030000	13.115500	12.7950	12.9000	-2.273%	140,666	-6.124%
2026-06-30	13.400000	13.400000	13.1400	13.2000	-1.279%	115,539	-8.258%
2026-06-29	13.580000	13.615000	13.3600	13.3710	-3.038%	162,233	-9.431%
2026-06-26	13.980000	14.010000	13.6600	13.7900	-0.863%	138,888	-12.183%
2026-06-25	13.680000	13.950000	13.6800	13.9100	+2.430%	190,239	-12.940%
2026-06-24	13.470000	13.585000	13.3000	13.5800	+0.967%	207,581	-10.825%
2026-06-23	13.440000	13.450000	13.2950	13.4500	+0.674%	163,210	-9.963%
2026-06-22	13.210000	13.360000	13.0900	13.3600	+2.219%	104,608	-9.356%
2026-06-18	13.160000	13.305000	13.0350	13.0700	-1.433%	196,379	-7.345%
2026-06-17	12.955000	13.285000	12.9500	13.2600	+2.791%	223,834	-8.673%
2026-06-16	12.880000	12.940000	12.8300	12.9000	+0.389%	153,170	-6.124%
2026-06-15	12.950000	12.960000	12.7923	12.8500	-2.725%	144,804	-5.759%
2026-06-12	13.120000	13.370000	13.1200	13.2100	+0.152%	59,236	-8.327%
2026-06-11	13.290000	13.490000	13.1701	13.1900	-1.050%	221,533	-8.188%
2026-06-10	13.140000	13.340000	13.0650	13.3300	+2.302%	137,730	-9.152%
2026-06-09	12.810000	13.270000	12.7400	13.0300	+1.401%	138,105	-7.061%
2026-06-08	12.790000	12.880000	12.7400	12.8500	-0.155%	181,966	-5.759%
2026-06-05	12.480000	12.900000	12.4300	12.8700	+3.958%	544,661	-5.905%
2026-06-04	12.490000	12.500000	12.3700	12.3800	-1.197%	265,110	-2.181%
2026-06-03	12.430000	12.585000	12.3700	12.5300	+1.375%	78,918	-3.352%
2026-06-02	12.370000	12.435000	12.2600	12.3600	+0.816%	22,173	-2.023%
2026-06-01	12.160000	12.260000	12.1300	12.2600	+0.988%	293,662	-1.223%
2026-05-29	12.140000	12.155000	12.0650	12.1400	+0.414%	108,383	-0.247%
2026-05-28	12.190000	12.215000	12.0750	12.0900	-0.782%	33,226	+0.165%
2026-05-27	12.290000	12.300000	12.1700	12.1853	-0.852%	56,054	-0.618%
2026-05-26	12.310000	12.370000	12.2650	12.2900	-0.405%	88,386	-1.465%
2026-05-22	12.260000	12.340000	12.2300	12.3400	+0.244%	67,187	-1.864%
2026-05-21	12.359900	12.430000	12.2300	12.3100	+0.081%	65,201	-1.625%
2026-05-20	12.410000	12.490000	12.3000	12.3000	-1.442%	625,713	-1.545%
2026-05-19	12.380000	12.555000	12.3700	12.4800	+1.299%	112,638	-2.965%
2026-05-18	12.250000	12.390000	12.1700	12.3200	+0.984%	124,863	-1.705%
2026-05-15	12.210000	12.295000	12.1200	12.2000	+1.161%	105,838	-0.738%
2026-05-14	12.100000	12.140000	12.0100	12.0600	-0.495%	78,607	+0.415%
2026-05-13	12.360000	12.390000	12.0800	12.1200	-2.021%	89,627	-0.083%
2026-05-12	12.340000	12.510000	12.3400	12.3700	+0.487%	83,056	-2.102%
2026-05-11	12.400000	12.400000	12.2400	12.3100	+0.285%	84,805	-1.625%
2026-05-08	12.370000	12.370000	12.2500	12.2750	-0.848%	80,230	-1.344%
2026-05-07	12.410000	12.430000	12.2950	12.3800	-0.801%	191,721	-2.181%
2026-05-06	12.740000	12.760000	12.4700	12.4800	-2.041%	117,907	-2.965%
2026-05-05	12.700000	12.770000	12.6400	12.7400	-0.235%	93,970	-4.945%
2026-05-04	12.790000	12.870000	12.7200	12.7700	+0.078%	102,326	-5.168%
2026-05-01	12.810000	12.850000	12.6700	12.7600	-0.970%	120,865	-5.094%
2026-04-30	12.790000	13.150000	12.7900	12.8850	+0.507%	105,209	-6.015%
2026-04-29	12.870000	12.905000	12.7600	12.8200	+0.313%	61,697	-5.538%
2026-04-28	12.820000	12.880000	12.7600	12.7800	+0.393%	54,141	-5.243%
2026-04-27	12.910000	12.920000	12.7200	12.7300	-0.663%	74,526	-4.870%
2026-04-24	13.020000	13.055000	12.8050	12.8150	-1.989%	51,438	-5.501%
2026-04-23	13.000000	13.170000	12.9300	13.0750	+1.672%	139,253	-7.380%
2026-04-22	13.000000	13.040000	12.8600	12.8600	-1.757%	100,265	-5.832%
2026-04-21	12.950000	13.100000	12.9100	13.0900	+0.770%	153,503	-7.487%
2026-04-20	12.920000	13.095000	12.8987	12.9900	+1.011%	217,618	-6.774%
2026-04-17	12.890000	12.960000	12.7850	12.8600	-1.531%	134,800	-5.832%
2026-04-16	13.020000	13.224300	13.0200	13.0600	-0.153%	137,587	-7.274%
2026-04-15	13.370000	13.385000	13.0750	13.0800	-2.534%	152,878	-7.416%
2026-04-14	13.770000	13.770000	13.3950	13.4200	-3.000%	258,298	-9.762%
2026-04-13	14.020000	14.050000	13.8300	13.8350	-1.108%	196,570	-12.468%
2026-04-10	14.010000	14.040000	13.9300	13.9900	-0.569%	105,126	-13.438%
2026-04-09	14.160000	14.330000	14.0500	14.0700	-1.471%	155,027	-13.930%
2026-04-08	14.080000	14.365000	14.0300	14.2800	-2.592%	324,259	-15.196%
2026-04-07	14.750000	14.980000	14.6600	14.6600	+0.137%	140,826	-17.394%
2026-04-06	14.640000	14.730000	14.5500	14.6400	-0.204%	123,840	-17.281%
2026-04-02	14.890000	14.930000	14.6200	14.6700	+0.894%	265,862	-17.451%
2026-04-01	14.590000	14.670000	14.4400	14.5400	-1.357%	194,347	-16.713%
2026-03-31	15.190000	15.190000	14.6901	14.7400	-4.534%	620,597	-17.843%
2026-03-30	15.240000	15.520000	15.2400	15.4400	-0.065%	483,074	-21.567%
2026-03-27	15.140000	15.455000	15.1200	15.4500	+3.000%	447,003	-21.618%
2026-03-26	14.720000	15.010000	14.6300	15.0000	+3.235%	337,117	-19.267%
2026-03-25	14.480000	14.560000	14.3600	14.5300	-0.751%	183,370	-16.655%
2026-03-24	14.570000	14.660000	14.5100	14.6400	+0.826%	200,703	-17.281%
2026-03-23	14.530000	14.580000	14.3800	14.5200	-1.693%	248,095	-16.598%
2026-03-20	14.560000	14.850000	14.5600	14.7700	+2.356%	190,881	-18.009%
2026-03-19	14.450000	14.530000	14.3900	14.4300	+0.909%	373,445	-16.078%
2026-03-18	14.140000	14.315000	14.1100	14.3000	+1.563%	165,078	-15.315%
2026-03-17	14.130000	14.160000	14.0400	14.0800	-0.424%	109,129	-13.991%
2026-03-16	14.180000	14.240000	14.0500	14.1400	-1.601%	397,908	-14.356%
2026-03-13	14.090000	14.375000	14.0700	14.3700	+1.879%	325,715	-15.727%
2026-03-12	13.950000	14.142000	13.9400	14.1050	+1.915%	141,555	-14.144%
2026-03-11	13.840000	13.935000	13.7350	13.8400	-0.324%	170,175	-12.500%
2026-03-10	13.910000	13.970000	13.8000	13.8850	-0.466%	128,346	-12.784%
2026-03-09	14.300000	14.360000	13.9300	13.9500	-1.064%	350,852	-13.190%
2026-03-06	14.070000	14.135000	13.9700	14.1000	+1.805%	248,029	-14.113%
2026-03-05	13.900000	14.000000	13.8150	13.8500	+0.217%	235,942	-12.563%
2026-03-04	13.950000	14.000000	13.7700	13.8200	-1.567%	173,875	-12.373%
2026-03-03	14.210000	14.300000	14.0000	14.0400	+0.501%	254,260	-13.746%
2026-03-02	14.270000	14.271300	13.8850	13.9700	-0.214%	158,594	-13.314%
2026-02-27	14.020000	14.080000	13.9300	14.0000	+1.413%	125,676	-13.500%
2026-02-26	13.630000	13.900000	13.6300	13.8050	+1.657%	161,584	-12.278%
2026-02-25	13.710000	13.720000	13.5800	13.5800	-1.630%	186,777	-10.825%
2026-02-24	13.950000	14.043500	13.7800	13.8050	-1.110%	84,263	-12.278%
2026-02-23	13.790000	14.010000	13.7300	13.9600	+1.601%	156,368	-13.252%
2026-02-20	14.050000	14.070000	13.7100	13.7400	-1.505%	202,864	-11.863%
2026-02-19	13.990000	14.050000	13.8835	13.9500	0.000%	106,641	-13.190%
2026-02-18	13.990000	14.020000	13.8550	13.9500	-0.712%	234,290	-13.190%
2026-02-17	14.170000	14.300000	13.9650	14.0500	-0.142%	278,798	-13.808%
2026-02-13	13.960000	14.115000	13.9300	14.0700	+1.150%	320,442	-13.930%
2026-02-12	13.530000	13.955000	13.5300	13.9100	+2.355%	440,944	-12.940%
2026-02-11	13.430000	13.645000	13.3800	13.5900	+0.592%	196,117	-10.890%
2026-02-10	13.410000	13.530000	13.4100	13.5100	+0.446%	108,781	-10.363%
2026-02-09	13.610000	13.660000	13.3787	13.4500	-1.103%	65,977	-9.963%
2026-02-06	13.820000	13.820000	13.5400	13.6000	-0.439%	219,968	-10.956%
2026-02-05	13.640000	13.830000	13.5400	13.6600	+2.169%	388,052	-11.347%
2026-02-04	13.175000	13.510000	13.1400	13.3700	+1.365%	937,379	-9.424%
2026-02-03	12.950000	13.295000	12.9500	13.1900	+1.540%	156,072	-8.188%
2026-02-02	13.090000	13.090000	12.9000	12.9900	+0.231%	116,847	-6.774%
2026-01-30	13.070000	13.070000	12.8750	12.9600	+0.310%	178,867	-6.559%
2026-01-29	12.810000	13.190000	12.8000	12.9200	+0.311%	258,042	-6.269%
2026-01-28	12.840000	12.940000	12.8100	12.8800	-0.155%	81,474	-5.978%
2026-01-27	12.940000	12.960000	12.8500	12.9000	-0.846%	56,694	-6.124%
2026-01-26	13.070000	13.070000	12.9400	13.0100	-0.459%	82,059	-6.918%
2026-01-23	13.200000	13.210000	13.0100	13.0700	-1.097%	167,044	-7.345%
2026-01-22	13.330000	13.370000	13.1900	13.2150	-2.039%	113,206	-8.362%
2026-01-21	13.580000	13.680000	13.3700	13.4900	-1.027%	187,660	-10.230%
2026-01-20	13.540000	13.660000	13.4500	13.6300	+3.140%	214,977	-11.152%
2026-01-16	13.120000	13.230000	13.1100	13.2150	+0.228%	66,942	-8.362%
2026-01-15	13.080000	13.210000	13.0800	13.1850	-0.038%	120,256	-8.153%
2026-01-14	13.110000	13.270000	13.1000	13.1900	+1.540%	223,727	-8.188%
2026-01-13	12.920000	13.060000	12.9000	12.9900	+0.620%	97,001	-6.774%
2026-01-12	12.990000	12.995100	12.8750	12.9100	-0.155%	160,932	-6.197%
2026-01-09	13.060000	13.070000	12.9041	12.9300	-0.577%	52,131	-6.342%
2026-01-08	13.010000	13.120000	12.9900	13.0050	0.000%	83,500	-6.882%
2026-01-07	13.020000	13.060000	12.8900	13.0050	-0.268%	81,739	-6.882%
2026-01-06	12.990000	13.096000	12.9700	13.0400	+0.346%	43,846	-7.132%
2026-01-05	13.010000	13.030000	12.9200	12.9950	-0.802%	130,958	-6.810%
2026-01-02	12.870000	13.150000	12.7900	13.1000	+0.963%	67,809	-7.557%
2025-12-31	12.860000	12.975000	12.8600	12.9750	+0.738%	26,861	-6.667%
2025-12-30	12.900000	12.910000	12.8350	12.8800	+0.039%	263,426	-5.978%
2025-12-29	12.860000	12.904400	12.8429	12.8750	+0.783%	46,267	-5.942%
2025-12-26	12.710000	12.775000	12.6902	12.7750	+0.393%	77,954	-5.205%
2025-12-24	12.750000	12.786200	12.7200	12.7250	+0.039%	55,799	-4.833%
2025-12-23	12.830000	12.840000	12.7200	12.7200	-2.229%	63,899	-4.796%
2025-12-22	12.990000	13.055800	12.9600	13.0100	-0.459%	49,056	-6.918%
2025-12-19	13.100000	13.160000	13.0700	13.0700	-0.684%	48,959	-7.345%
2025-12-18	13.200000	13.320000	13.0700	13.1600	-1.937%	140,177	-7.979%
2025-12-17	13.160000	13.420000	13.1300	13.4200	+2.053%	58,729	-9.762%
2025-12-16	13.320000	13.340000	13.1060	13.1500	-0.605%	77,497	-7.909%
2025-12-15	13.130000	13.290000	13.1250	13.2300	-0.113%	139,363	-8.466%
2025-12-12	13.150000	13.370000	13.0900	13.2450	+0.799%	128,708	-8.569%
2025-12-11	13.130000	13.250000	13.1200	13.1400	+0.844%	146,947	-7.839%
2025-12-10	13.095000	13.150000	13.0100	13.0300	-0.191%	143,793	-7.061%
2025-12-09	13.090000	13.149000	13.0100	13.0550	-0.115%	683,449	-7.239%
2025-12-08	13.000000	13.130000	12.9750	13.0700	+0.810%	164,712	-7.345%
2025-12-05	12.990000	13.020000	12.9200	12.9650	-0.231%	130,999	-6.595%
2025-12-04	12.900000	13.100000	12.9000	12.9950	-0.498%	162,547	-6.810%
2025-12-03	13.130000	13.130000	13.0000	13.0600	+0.153%	219,197	-7.274%
2025-12-02	13.080000	13.130000	12.9700	13.0400	-0.610%	150,547	-7.132%
2025-12-01	13.240000	13.240000	13.1000	13.1200	+0.076%	120,856	-7.698%
2025-11-28	13.140000	13.199900	13.1050	13.1100	-0.531%	59,825	-7.628%
2025-11-26	13.140000	13.260000	13.1300	13.1800	-0.378%	105,424	-8.118%
2025-11-25	13.380000	13.490000	13.2100	13.2300	-0.825%	312,374	-8.466%
2025-11-24	13.620000	13.620000	13.3000	13.3400	-3.263%	254,002	-9.220%
2025-11-21	13.830000	14.010000	13.6000	13.7900	-0.648%	739,861	-12.183%
2025-11-20	13.290000	13.905000	13.2121	13.8800	+1.573%	591,916	-12.752%
2025-11-19	13.700000	13.770000	13.4800	13.6650	-0.618%	215,966	-11.379%
2025-11-18	13.650000	13.870000	13.5534	13.7500	+1.776%	315,558	-11.927%
2025-11-17	13.500000	13.600000	13.3300	13.5100	+0.446%	294,359	-10.363%
2025-11-14	13.780000	13.805000	13.3700	13.4500	-0.370%	722,183	-9.963%
2025-11-13	13.260000	13.550000	13.2500	13.5000	+2.662%	383,526	-10.296%
2025-11-12	12.950000	13.245000	12.9500	13.1500	+1.154%	187,648	-7.909%
2025-11-11	13.120000	13.130000	12.9900	13.0000	+0.154%	175,978	-6.846%
2025-11-10	13.110000	13.110000	12.9450	12.9800	-2.553%	371,559	-6.703%
2025-11-07	13.290000	13.543500	13.2900	13.3200	+0.795%	193,607	-9.084%
2025-11-06	12.950000	13.249900	12.9500	13.2150	+2.046%	127,428	-8.362%
2025-11-05	12.980000	13.105500	12.8650	12.9500	-0.614%	129,051	-6.486%
2025-11-04	13.000000	13.040000	12.8600	13.0300	+2.196%	161,373	-7.061%
2025-11-03	12.740000	12.760000	12.6600	12.7500	-0.932%	221,406	-5.020%
2025-10-31	12.710000	12.940000	12.7000	12.8700	-1.304%	122,382	-5.905%
2025-10-30	12.870000	13.040000	12.8700	13.0400	+3.002%	138,421	-7.132%
2025-10-29	12.710000	12.800000	12.6600	12.6600	-0.939%	142,709	-4.344%
2025-10-28	12.880000	12.915000	12.7500	12.7800	-1.313%	80,626	-5.243%
2025-10-27	13.110000	13.110000	12.9500	12.9500	-2.558%	100,181	-6.486%
2025-10-24	13.300000	13.330000	13.2500	13.2900	-0.673%	472,638	-8.879%
2025-10-23	13.560000	13.590000	13.3656	13.3800	-0.962%	145,016	-9.492%
2025-10-22	13.420000	13.640000	13.3700	13.5100	+0.746%	224,700	-10.363%
2025-10-21	13.410000	13.460000	13.3700	13.4100	+0.149%	95,271	-9.694%
2025-10-20	13.540000	13.540000	13.3700	13.3900	-1.544%	78,828	-9.559%
2025-10-17	13.810000	13.816200	13.5800	13.6000	-1.163%	452,235	-10.956%
2025-10-16	13.610000	13.845000	13.5400	13.7600	+0.438%	99,914	-11.991%
2025-10-15	13.610000	13.795000	13.5800	13.7000	-0.508%	54,003	-11.606%
2025-10-14	13.810000	13.944400	13.6484	13.7700	+1.250%	144,123	-12.055%
2025-10-13	13.720000	13.750000	13.5800	13.6000	-2.299%	418,045	-10.956%
2025-10-10	13.430000	13.920000	13.3600	13.9200	+3.958%	316,583	-13.003%
2025-10-09	13.450000	13.520000	13.3900	13.3900	-0.446%	40,042	-9.559%
2025-10-08	13.480000	13.529500	13.4052	13.4500	-0.665%	47,820	-9.963%
2025-10-07	13.430000	13.540000	13.3900	13.5400	+1.120%	33,427	-10.561%
2025-10-06	13.520000	13.600000	13.3715	13.3900	-1.290%	37,430	-9.559%
2025-10-03	13.440000	13.626200	13.4400	13.5650	+0.855%	44,851	-10.726%
2025-10-02	13.330000	13.455000	13.3100	13.4500	+0.336%	43,589	-9.963%
2025-10-01	13.600000	13.600000	13.3700	13.4050	-0.556%	31,647	-9.661%
2025-09-30	13.520000	13.630000	13.4750	13.4800	-0.296%	256,066	-10.163%
2025-09-29	13.420000	13.523200	13.3800	13.5200	-0.221%	32,325	-10.429%
2025-09-26	13.585000	13.682000	13.5200	13.5500	-0.587%	28,615	-10.627%
2025-09-25	13.630000	13.725000	13.5800	13.6300	+0.814%	91,268	-11.152%
2025-09-24	13.460000	13.599000	13.4600	13.5200	+0.074%	31,032	-10.429%
2025-09-23	13.320000	13.520000	13.3200	13.5100	+0.972%	38,896	-10.363%
2025-09-22	13.490000	13.490000	13.3700	13.3800	-0.784%	75,028	-9.492%
2025-09-19	13.560000	13.574400	13.4850	13.4857	-1.204%	16,999	-10.201%
2025-09-18	13.580000	13.659400	13.5550	13.6500	-0.329%	101,089	-11.282%
2025-09-17	13.745000	13.840000	13.6550	13.6950	+0.625%	44,177	-11.574%
2025-09-16	13.620000	13.680000	13.6000	13.6100	-0.439%	47,951	-11.021%
2025-09-15	13.770000	13.770000	13.6300	13.6700	-2.007%	147,877	-11.412%
2025-09-12	14.140000	14.160000	13.9400	13.9500	-1.553%	194,106	-13.190%
2025-09-11	14.260000	14.340000	14.1450	14.1700	-1.013%	233,418	-14.538%
2025-09-10	14.203500	14.340000	14.2035	14.3150	+0.597%	130,019	-15.403%
2025-09-09	14.330000	14.358100	14.2300	14.2300	-0.847%	42,612	-14.898%
2025-09-08	14.300000	14.351500	14.2010	14.3515	-0.059%	78,264	-15.619%
2025-09-05	14.290000	14.470000	14.2400	14.3600	+0.244%	116,339	-15.669%
2025-09-04	14.470000	14.510000	14.3250	14.3250	-1.207%	65,729	-15.462%
2025-09-03	14.570000	14.610000	14.4600	14.5000	-2.357%	104,751	-16.483%
2025-09-02	14.970000	15.020000	14.8500	14.8500	+1.135%	87,244	-18.451%
2025-08-29	14.520000	14.722800	14.5200	14.6833	+1.509%	46,356	-17.525%
2025-08-28	14.475000	14.580000	14.4500	14.4650	-0.441%	54,364	-16.281%
2025-08-27	14.580000	14.603000	14.5050	14.5291	-0.006%	24,792	-16.650%
2025-08-26	14.620000	14.690000	14.5300	14.5300	-0.411%	99,623	-16.655%
2025-08-25	14.690000	14.715000	14.5200	14.5900	-0.376%	93,184	-16.998%
2025-08-22	15.010000	15.030000	14.6300	14.6450	-2.529%	179,907	-17.310%
2025-08-21	15.070000	15.095000	14.9400	15.0250	+0.502%	335,091	-19.401%
2025-08-20	14.800000	15.149900	14.8000	14.9500	+1.082%	234,265	-18.997%
2025-08-19	14.560000	14.810000	14.5600	14.7900	+1.860%	174,385	-18.120%
2025-08-18	14.510000	14.590000	14.5100	14.5200	+0.069%	34,267	-16.598%
2025-08-15	14.413500	14.520000	14.4107	14.5100	+0.497%	564,155	-16.540%
2025-08-14	14.500000	14.500000	14.4200	14.4382	-0.392%	16,957	-16.125%
2025-08-13	14.400000	14.540000	14.3700	14.4950	+0.277%	87,935	-16.454%
2025-08-12	14.550000	14.600000	14.4435	14.4550	-1.331%	47,821	-16.223%
2025-08-11	14.619000	14.665000	14.5000	14.6500	+0.068%	75,017	-17.338%
2025-08-08	14.830000	14.830000	14.6100	14.6400	-1.281%	45,807	-17.281%
2025-08-07	14.800000	14.968100	14.7311	14.8300	-0.537%	90,257	-18.341%
2025-08-06	15.120000	15.130000	14.8900	14.9100	-1.972%	38,789	-18.779%
2025-08-05	15.120000	15.210000	15.0300	15.2100	+0.728%	44,924	-20.381%
2025-08-04	15.260000	15.260000	15.1000	15.1000	-2.202%	44,913	-19.801%
2025-08-01	15.239900	15.440000	15.2201	15.4400	+3.347%	75,211	-21.567%
2025-07-31	14.660000	15.000000	14.6600	14.9400	-1.386%	27,102	-18.942%
2025-07-30	15.130000	15.270000	15.0950	15.1500	+0.038%	17,329	-20.066%
2025-07-29	15.010000	15.150000	15.0000	15.1442	+0.645%	11,462	-20.035%
2025-07-28	15.100000	15.120000	15.0472	15.0472	-0.744%	3,897	-19.520%
2025-07-25	15.150000	15.160000	15.0700	15.1600	-0.332%	11,840	-20.119%
2025-07-24	15.259200	15.259200	15.2105	15.2105	+0.201%	2,485	-20.384%
2025-07-23	15.240000	15.279800	15.1700	15.1800	-0.719%	3,700	-20.224%
2025-07-22	15.230000	15.360000	15.2000	15.2900	+0.858%	15,174	-20.798%
2025-07-21	15.260000	15.260000	15.1300	15.1600	-0.785%	27,546	-20.119%
2025-07-18	15.290000	15.390000	15.2800	15.2800	-0.586%	23,317	-20.746%
2025-07-17	15.440000	15.440000	15.3500	15.3700	-0.324%	20,014	-21.210%
2025-07-16	15.440000	15.530000	15.4000	15.4200	-0.192%	9,357	-21.466%
2025-07-15	15.380000	15.460000	15.3600	15.4497	-0.421%	15,182	-21.617%
2025-07-14	15.600000	15.600000	15.4801	15.5150	-0.064%	10,766	-21.947%
2025-07-11	15.690000	15.690000	15.4900	15.5250	-0.385%	20,071	-21.997%
2025-07-10	15.640000	15.750000	15.5700	15.5850	-0.638%	60,850	-22.297%
2025-07-09	15.760100	15.780000	15.6100	15.6850	-1.072%	57,895	-22.792%
2025-07-08	15.800000	15.880000	15.7900	15.8550	+0.221%	12,059	-23.620%
2025-07-07	15.790000	15.900000	15.7500	15.8200	+1.410%	59,517	-23.451%
2025-07-03	15.660000	15.660000	15.5707	15.6000	-0.813%	25,756	-22.372%
2025-07-02	15.830000	15.835000	15.7200	15.7278	-1.455%	19,250	-23.003%
2025-07-01	15.840000	16.003500	15.8000	15.9600	+1.721%	42,416	-24.123%
2025-06-30	15.590000	15.750000	15.5900	15.6900	+0.320%	11,137	-22.817%
2025-06-27	15.780000	15.880000	15.6400	15.6400	-1.107%	42,441	-22.570%
2025-06-26	15.900000	15.970000	15.7650	15.8150	-0.971%	66,730	-23.427%
2025-06-25	15.890000	16.030000	15.8800	15.9700	-0.260%	66,734	-24.170%
2025-06-24	15.979400	16.051100	15.9684	16.0117	-1.889%	54,993	-24.368%
2025-06-23	16.590000	16.660000	16.3000	16.3200	-1.894%	83,048	-25.797%
2025-06-20	16.370000	16.665000	16.3150	16.6350	+1.032%	78,920	-27.202%
2025-06-18	16.450000	16.465000	16.3200	16.4650	-0.273%	33,266	-26.450%
2025-06-17	16.400000	16.510000	16.3500	16.5100	+1.413%	36,944	-26.651%
2025-06-16	16.420000	16.430100	16.2600	16.2800	-1.691%	34,786	-25.614%
2025-06-13	16.660000	16.660000	16.3800	16.5600	+0.822%	115,166	-26.872%
2025-06-12	16.460000	16.490000	16.3500	16.4250	+0.122%	80,409	-26.271%
2025-06-11	16.190000	16.450000	16.1700	16.4050	+0.755%	83,699	-26.181%
2025-06-10	16.470000	16.470000	16.2800	16.2820	-1.351%	104,638	-25.623%
2025-06-09	16.700000	16.720000	16.4800	16.5050	-1.049%	30,589	-26.628%
2025-06-06	16.690000	16.729900	16.6001	16.6800	-2.079%	57,080	-27.398%
2025-06-05	16.720000	17.140000	16.5300	17.0341	+2.677%	28,808	-28.907%
2025-06-04	16.600000	16.720000	16.5600	16.5900	-0.060%	21,175	-27.004%
2025-06-03	16.600000	16.650000	16.4500	16.6000	-0.300%	21,525	-27.048%
2025-06-02	16.880000	16.880000	16.6450	16.6500	-0.656%	21,356	-27.267%
2025-05-30	16.630000	16.960000	16.6300	16.7600	+1.025%	20,466	-27.745%
2025-05-29	16.320000	16.630200	16.3200	16.5900	-0.480%	207,057	-27.004%
2025-05-28	16.560000	16.680000	16.5300	16.6700	+0.361%	19,319	-27.355%
2025-05-27	16.870000	16.880000	16.5911	16.6100	-3.262%	22,174	-27.092%
2025-05-23	17.220000	17.275000	17.0400	17.1700	+1.358%	47,442	-29.470%
2025-05-22	17.060000	17.090000	16.8000	16.9400	-0.762%	29,550	-28.512%
2025-05-21	16.960000	17.140000	16.7100	17.0700	+1.126%	22,755	-29.057%
2025-05-20	16.770000	16.989900	16.7589	16.8800	+0.656%	15,498	-28.258%
2025-05-19	17.070000	17.070000	16.7700	16.7700	+0.198%	73,740	-27.788%
2025-05-16	16.730000	16.910000	16.7300	16.7368	-0.525%	26,034	-27.644%
2025-05-15	16.780000	16.904800	16.6900	16.8251	+1.173%	14,981	-28.024%
2025-05-14	16.810000	16.810000	16.6100	16.6300	-1.830%	19,596	-27.180%
2025-05-13	17.230000	17.270000	16.8801	16.9400	-2.250%	48,695	-28.512%
2025-05-12	17.390000	17.690000	17.3300	17.3300	-5.917%	103,016	-30.121%
2025-05-09	18.360000	18.450000	18.2400	18.4200	-0.486%	18,561	-34.256%
2025-05-08	18.510000	18.670000	18.2800	18.5100	-1.280%	28,262	-34.576%
2025-05-07	18.620000	19.019000	18.5400	18.7500	+0.214%	55,300	-35.413%
2025-05-06	18.760000	18.805000	18.5500	18.7100	+0.917%	140,184	-35.275%
2025-05-05	18.500000	18.580000	18.4050	18.5400	+1.035%	71,778	-34.682%
2025-05-02	18.400000	18.580000	18.2000	18.3500	-1.238%	66,022	-34.005%
2025-05-01	18.450000	18.630000	18.2900	18.5800	-2.723%	58,808	-34.822%
2025-04-30	19.380000	19.639000	19.0701	19.1000	+1.005%	71,847	-36.597%
2025-04-29	19.110000	19.210000	18.8899	18.9100	-0.526%	72,587	-35.960%
2025-04-28	18.820000	19.330000	18.8200	19.0100	+0.423%	52,322	-36.297%
2025-04-25	19.370000	19.430000	18.9200	18.9300	-3.122%	85,708	-36.027%
2025-04-24	20.059900	20.080000	19.5300	19.5400	-2.883%	122,305	-38.025%
2025-04-23	19.860000	20.180000	19.6600	20.1200	-3.409%	115,869	-39.811%
2025-04-22	21.180000	21.260200	20.6100	20.8300	-3.161%	93,325	-41.863%
2025-04-21	21.300000	21.716012	21.2700	21.5100	+3.513%	81,192	-43.701%
2025-04-17	20.460000	20.940000	20.4600	20.7800	+0.727%	50,478	-41.723%
2025-04-16	20.380000	20.960000	20.1999	20.6300	+4.034%	109,341	-41.299%
2025-04-15	19.720000	19.940000	19.6000	19.8300	+0.558%	88,168	-38.931%
2025-04-14	19.160000	19.900000	19.1600	19.7200	-0.202%	50,078	-38.590%
2025-04-11	20.150000	20.178100	19.7083	19.7600	-1.496%	185,271	-38.715%
2025-04-10	19.710000	20.559000	19.6102	20.0600	+4.916%	95,419	-39.631%
2025-04-09	22.320000	22.320000	18.9367	19.1200	-14.414%	157,494	-36.663%
2025-04-08	20.820000	22.620000	20.6600	22.3400	+2.149%	264,863	-45.792%
2025-04-07	23.180000	23.180000	20.7307	21.8700	+0.367%	346,273	-44.627%
2025-04-04	21.350000	21.918600	21.0850	21.7900	+5.725%	153,015	-44.424%
2025-04-03	20.510000	20.670000	20.2600	20.6100	+6.677%	103,931	-41.242%
2025-04-02	20.010000	20.010000	19.1600	19.3200	-1.227%	60,603	-37.319%
2025-04-01	19.871000	19.925000	19.4400	19.5600	-1.709%	58,229	-38.088%
2025-03-31	20.270000	20.519000	19.8200	19.9000	+0.505%	100,701	-39.146%

.dark-mode .sGSD32{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sGSD32{ color: #333333; background-color: white; border: 2px solid #333333; }QQQDDirexion Daily Magnificent 7 Bear 1X ETFstock NYSE ETF

QQQD
Direxion Daily Magnificent 7 Bear 1X ETF
stock NYSE ETF