Direxion Shares ETF Trust (QQQD) Historical Stock Data
20.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QQQD is down -0.25% a day on average. There have been 16 days where Direxion Shares ETF Trust closed green and 14 days where QQQD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 20.46 | 20.78 | ↑$0.32 (1.56%) | 20.46 | 20.94 | 50.48K |
| 2025-04-16 | 20.38 | 20.63 | ↑$0.25 (1.23%) | 20.20 | 20.96 | 109.34K |
| 2025-04-15 | 19.72 | 19.83 | ↑$0.11 (0.56%) | 19.64 | 19.93 | 82.30K |
| 2025-04-14 | 19.16 | 19.72 | ↑$0.56 (2.92%) | 19.16 | 19.90 | 50.08K |
| 2025-04-11 | 20.15 | 19.76 | ↓$0.39 (-1.94%) | 19.71 | 20.18 | 185.25K |
| 2025-04-10 | 19.71 | 20.06 | ↑$0.35 (1.78%) | 19.61 | 20.56 | 95.38K |
| 2025-04-09 | 22.32 | 19.12 | ↓$3.20 (-14.34%) | 18.94 | 22.32 | 153.82K |
| 2025-04-08 | 20.82 | 22.34 | ↑$1.52 (7.30%) | 20.66 | 22.62 | 264.55K |
| 2025-04-07 | 23.18 | 21.87 | ↓$1.31 (-5.65%) | 20.73 | 23.18 | 346.25K |
| 2025-04-04 | 21.35 | 21.79 | ↑$0.44 (2.06%) | 21.09 | 21.92 | 151.89K |
| 2025-04-03 | 20.51 | 20.61 | ↑$0.10 (0.49%) | 20.26 | 20.67 | 94.63K |
| 2025-04-02 | 20.01 | 19.32 | ↓$0.69 (-3.45%) | 19.16 | 20.01 | 44.91K |
| 2025-04-01 | 19.87 | 19.56 | ↓$0.31 (-1.57%) | 19.45 | 19.93 | 57.23K |
| 2025-03-31 | 20.27 | 19.90 | ↓$0.37 (-1.83%) | 19.84 | 20.51 | 98.65K |
| 2025-03-28 | 19.26 | 19.80 | ↑$0.54 (2.80%) | 19.21 | 19.83 | 63.78K |
| 2025-03-27 | 19.15 | 19.13 | ↓$0.02 (-0.10%) | 18.81 | 19.16 | 97.56K |
| 2025-03-26 | 18.55 | 19.02 | ↑$0.47 (2.53%) | 18.55 | 19.08 | 107.14K |
| 2025-03-25 | 18.60 | 18.44 | ↓$0.16 (-0.86%) | 18.44 | 18.68 | 84.60K |
| 2025-03-24 | 19.04 | 18.80 | ↓$0.24 (-1.26%) | 18.79 | 19.08 | 50.53K |
| 2025-03-21 | 19.91 | 19.44 | ↓$0.47 (-2.36%) | 19.44 | 19.91 | 26.75K |
| 2025-03-20 | 19.70 | 19.72 | ↑$0.02 (0.10%) | 19.41 | 19.77 | 19.86K |
| 2025-03-19 | 19.85 | 19.69 | ↓$0.16 (-0.81%) | 19.48 | 19.88 | 32.31K |
| 2025-03-18 | 19.91 | 20.00 | ↑$0.09 (0.47%) | 19.91 | 20.09 | 34.24K |
| 2025-03-17 | 19.34 | 19.52 | ↑$0.18 (0.93%) | 19.29 | 19.66 | 18.93K |
| 2025-03-14 | 19.60 | 19.29 | ↓$0.31 (-1.58%) | 19.28 | 19.62 | 30.96K |
| 2025-03-13 | 19.40 | 19.85 | ↑$0.45 (2.32%) | 19.40 | 19.93 | 31.75K |
| 2025-03-12 | 19.27 | 19.34 | ↑$0.07 (0.36%) | 19.21 | 19.64 | 198.61K |
| 2025-03-11 | 19.98 | 19.77 | ↓$0.21 (-1.05%) | 19.48 | 20.09 | 94.46K |
| 2025-03-10 | 19.50 | 19.91 | ↑$0.41 (2.10%) | 19.41 | 20.05 | 72.38K |
| 2025-03-07 | 18.90 | 18.86 | ↓$0.04 (-0.22%) | 18.77 | 19.41 | 119.22K |
Create an account or log in to view more rows.
$QQQD Powell save me
$QQQD Tendie tickets on discount today!!!
$QQQD go green today and we gap up tomrrow
$QQQD what’s gonna happen now
$QQQD I love you!
$QQQD added
$QQQD how long until we take off?