Direxion Shares ETF Trust (QQQU) Historical Stock Data
39.66 ↑0.45 (1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QQQU is up 0.90% a day on average. There have been 15 days where Direxion Shares ETF Trust closed green and 15 days where QQQU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 39.84 | 39.66 | ↓$0.18 (-0.45%) | 38.93 | 39.84 | 112.18K |
| 2025-05-15 | 39.33 | 39.21 | ↓$0.12 (-0.31%) | 38.70 | 39.88 | 121.37K |
| 2025-05-14 | 39.41 | 40.12 | ↑$0.71 (1.80%) | 39.07 | 40.28 | 155.79K |
| 2025-05-13 | 37.39 | 38.67 | ↑$1.28 (3.42%) | 37.17 | 38.93 | 210.63K |
| 2025-05-12 | 36.81 | 36.91 | ↑$0.10 (0.27%) | 35.70 | 36.93 | 290.94K |
| 2025-05-09 | 33.22 | 33.11 | ↓$0.11 (-0.33%) | 32.86 | 33.84 | 81.01K |
| 2025-05-08 | 32.70 | 32.70 | ↑$0.00 (0.00%) | 32.23 | 33.46 | 137.81K |
| 2025-05-07 | 32.28 | 31.92 | ↓$0.36 (-1.12%) | 30.92 | 32.59 | 510.59K |
| 2025-05-06 | 31.69 | 32.01 | ↑$0.32 (1.01%) | 31.69 | 32.58 | 71.99K |
| 2025-05-05 | 32.62 | 32.67 | ↑$0.05 (0.15%) | 32.31 | 33.08 | 122.64K |
| 2025-05-02 | 33.07 | 33.38 | ↑$0.31 (0.94%) | 32.46 | 33.91 | 198.84K |
| 2025-05-01 | 32.85 | 32.44 | ↓$0.41 (-1.25%) | 32.29 | 33.40 | 226.38K |
| 2025-04-30 | 29.86 | 30.77 | ↑$0.91 (3.05%) | 28.95 | 31.03 | 241.47K |
| 2025-04-29 | 30.71 | 31.48 | ↑$0.77 (2.51%) | 30.54 | 31.54 | 175.26K |
| 2025-04-28 | 31.63 | 31.11 | ↓$0.52 (-1.64%) | 29.94 | 31.80 | 125.99K |
| 2025-04-25 | 30.07 | 31.30 | ↑$1.23 (4.09%) | 29.66 | 31.50 | 213.94K |
| 2025-04-24 | 27.92 | 29.47 | ↑$1.55 (5.55%) | 27.92 | 29.48 | 213.61K |
| 2025-04-23 | 28.46 | 27.82 | ↓$0.64 (-2.25%) | 27.71 | 29.00 | 302.57K |
| 2025-04-22 | 25.25 | 26.04 | ↑$0.79 (3.13%) | 25.12 | 26.54 | 123.55K |
| 2025-04-21 | 25.20 | 24.49 | ↓$0.71 (-2.82%) | 23.90 | 25.20 | 230.81K |
| 2025-04-17 | 27.00 | 26.24 | ↓$0.76 (-2.81%) | 25.95 | 27.03 | 95.70K |
| 2025-04-16 | 27.40 | 26.72 | ↓$0.68 (-2.48%) | 25.68 | 27.96 | 368.70K |
| 2025-04-15 | 29.20 | 28.97 | ↓$0.23 (-0.79%) | 28.64 | 29.59 | 114.83K |
| 2025-04-14 | 30.93 | 29.30 | ↓$1.63 (-5.27%) | 28.66 | 30.95 | 261.27K |
| 2025-04-11 | 28.00 | 29.34 | ↑$1.34 (4.79%) | 27.67 | 29.35 | 155.01K |
| 2025-04-10 | 29.46 | 28.35 | ↓$1.11 (-3.77%) | 26.50 | 29.80 | 274.21K |
| 2025-04-09 | 24.71 | 31.34 | ↑$6.63 (26.83%) | 24.62 | 31.77 | 511.64K |
| 2025-04-08 | 27.96 | 24.68 | ↓$3.28 (-11.73%) | 23.72 | 28.41 | 451.43K |
| 2025-04-07 | 23.02 | 25.31 | ↑$2.29 (9.95%) | 22.55 | 28.10 | 504.74K |
| 2025-04-04 | 26.67 | 25.73 | ↓$0.94 (-3.52%) | 25.50 | 27.61 | 313.94K |
Create an account or log in to view more rows.
$QQQU soon
$QQQU I think I like this stock more everyday
$QQQU just hold no panic
$QQQU why is this not moving lol
$QQQU Moon soon
$QQQU we all speculate but nobody knows what going to happen.
$QQQU buy SHARES
$QQQU Ride this train. You won't regret.
$QQQU it's just a matter of time and patience...
$QQQU News Plz.....