Direxion Daily Magnificent 7 Bear 1X Shares

QQQD
🏛️ usa →
13.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.59 13.68 13.52 13.55 0.0M
2025-09-25 13.63 13.73 13.58 13.63 0.1M
2025-09-24 13.46 13.60 13.46 13.52 0.0M
2025-09-23 13.32 13.52 13.32 13.51 0.0M
2025-09-22 13.49 13.49 13.37 13.38 0.1M
2025-09-19 13.56 13.57 13.49 13.49 0.0M
2025-09-18 13.58 13.66 13.56 13.65 0.1M
2025-09-17 13.75 13.84 13.66 13.70 0.0M
2025-09-16 13.62 13.68 13.60 13.61 0.0M
2025-09-15 13.77 13.77 13.63 13.67 0.1M
2025-09-12 14.14 14.16 13.94 13.95 0.2M
2025-09-11 14.26 14.34 14.15 14.17 0.2M
2025-09-10 14.20 14.34 14.20 14.32 0.1M
2025-09-09 14.33 14.36 14.23 14.23 0.0M
2025-09-08 14.30 14.35 14.20 14.35 0.1M
2025-09-05 14.29 14.47 14.24 14.36 0.1M
2025-09-04 14.47 14.51 14.33 14.33 0.1M
2025-09-03 14.57 14.61 14.46 14.50 0.1M
2025-09-02 14.97 15.02 14.85 14.85 0.1M
2025-08-29 14.52 14.72 14.52 14.68 0.0M
2025-08-28 14.48 14.58 14.45 14.47 0.1M
2025-08-27 14.58 14.60 14.51 14.53 0.0M
2025-08-26 14.62 14.69 14.53 14.53 0.1M
2025-08-25 14.69 14.72 14.52 14.59 0.1M
2025-08-22 15.01 15.03 14.63 14.65 0.2M
2025-08-21 15.07 15.10 14.94 15.03 0.3M
2025-08-20 14.80 15.15 14.80 14.95 0.2M
2025-08-19 14.56 14.81 14.56 14.79 0.2M
2025-08-18 14.51 14.59 14.51 14.52 0.0M
2025-08-15 14.41 14.52 14.41 14.51 0.6M
2025-08-14 14.50 14.50 14.42 14.44 0.0M
2025-08-13 14.40 14.54 14.37 14.50 0.1M
2025-08-12 14.55 14.60 14.44 14.46 0.0M
2025-08-11 14.62 14.67 14.50 14.65 0.1M
2025-08-08 14.83 14.83 14.61 14.64 0.0M
2025-08-07 14.80 14.97 14.73 14.83 0.1M
2025-08-06 15.12 15.13 14.89 14.91 0.0M
2025-08-05 15.12 15.21 15.03 15.21 0.0M
2025-08-04 15.26 15.26 15.10 15.10 0.0M
2025-08-01 15.24 15.44 15.22 15.44 0.1M
2025-07-31 14.66 15.00 14.66 14.94 0.0M
2025-07-30 15.13 15.27 15.10 15.15 0.0M
2025-07-29 15.01 15.15 15.00 15.14 0.0M
2025-07-28 15.10 15.12 15.05 15.05 0.0M
2025-07-25 15.15 15.16 15.07 15.16 0.0M
2025-07-24 15.26 15.26 15.21 15.21 0.0M
2025-07-23 15.24 15.28 15.17 15.18 0.0M
2025-07-22 15.23 15.36 15.20 15.29 0.0M
2025-07-21 15.26 15.26 15.13 15.16 0.0M
2025-07-18 15.29 15.39 15.28 15.28 0.0M
2025-07-17 15.44 15.44 15.35 15.37 0.0M
2025-07-16 15.44 15.53 15.40 15.42 0.0M
2025-07-15 15.38 15.46 15.36 15.45 0.0M
2025-07-14 15.60 15.60 15.48 15.52 0.0M
2025-07-11 15.69 15.69 15.49 15.53 0.0M
2025-07-10 15.64 15.75 15.57 15.59 0.1M
2025-07-09 15.76 15.78 15.61 15.69 0.1M
2025-07-08 15.80 15.88 15.79 15.86 0.0M
2025-07-07 15.79 15.90 15.75 15.82 0.1M
2025-07-03 15.66 15.66 15.57 15.60 0.0M
2025-07-02 15.83 15.84 15.72 15.73 0.0M
2025-07-01 15.84 16.00 15.80 15.96 0.0M
2025-06-30 15.59 15.75 15.59 15.69 0.0M
2025-06-27 15.78 15.88 15.64 15.64 0.0M
2025-06-26 15.90 15.97 15.77 15.82 0.1M
2025-06-25 15.89 16.03 15.88 15.97 0.1M
2025-06-24 15.98 16.05 15.97 16.01 0.1M
2025-06-23 16.59 16.66 16.30 16.32 0.1M
2025-06-20 16.37 16.67 16.32 16.64 0.1M
2025-06-18 16.45 16.47 16.32 16.47 0.0M
2025-06-17 16.40 16.51 16.35 16.51 0.0M
2025-06-16 16.42 16.43 16.26 16.28 0.0M
2025-06-13 16.66 16.66 16.38 16.56 0.1M
2025-06-12 16.46 16.49 16.35 16.43 0.1M
2025-06-11 16.19 16.45 16.17 16.41 0.1M
2025-06-10 16.47 16.47 16.28 16.28 0.1M
2025-06-09 16.70 16.72 16.48 16.51 0.0M
2025-06-06 16.69 16.73 16.60 16.68 0.1M
2025-06-05 16.72 17.14 16.53 17.03 0.0M
2025-06-04 16.60 16.72 16.56 16.59 0.0M
2025-06-03 16.60 16.65 16.45 16.60 0.0M
2025-06-02 16.88 16.88 16.65 16.65 0.0M
2025-05-30 16.63 16.96 16.63 16.76 0.0M
2025-05-29 16.32 16.63 16.32 16.59 0.2M
2025-05-28 16.56 16.68 16.53 16.67 0.0M
2025-05-27 16.87 16.88 16.59 16.61 0.0M
2025-05-23 17.22 17.28 17.04 17.17 0.0M
2025-05-22 17.06 17.09 16.80 16.94 0.0M
2025-05-21 16.96 17.14 16.71 17.07 0.0M
2025-05-20 16.77 16.99 16.76 16.88 0.0M
2025-05-19 17.07 17.07 16.77 16.77 0.1M
2025-05-16 16.73 16.91 16.73 16.74 0.0M
2025-05-15 16.78 16.91 16.69 16.83 0.0M
2025-05-14 16.81 16.81 16.61 16.63 0.0M
2025-05-13 17.23 17.27 16.88 16.94 0.0M
2025-05-12 17.39 17.69 17.33 17.33 0.1M
2025-05-09 18.36 18.45 18.24 18.42 0.0M
2025-05-08 18.51 18.67 18.28 18.51 0.0M
2025-05-07 18.62 19.02 18.54 18.75 0.1M
2025-05-06 18.76 18.81 18.55 18.71 0.1M
2025-05-05 18.50 18.58 18.41 18.54 0.1M
2025-05-02 18.40 18.58 18.20 18.35 0.1M
2025-05-01 18.45 18.63 18.29 18.58 0.1M
2025-04-30 19.38 19.64 19.07 19.10 0.1M
2025-04-29 19.11 19.21 18.89 18.91 0.1M
2025-04-28 18.82 19.33 18.82 19.01 0.1M
2025-04-25 19.37 19.43 18.92 18.93 0.1M
2025-04-24 20.06 20.08 19.53 19.54 0.1M
2025-04-23 19.86 20.18 19.66 20.12 0.1M
2025-04-22 21.18 21.26 20.61 20.83 0.1M
2025-04-21 21.30 21.72 21.27 21.51 0.1M
2025-04-17 20.46 20.94 20.46 20.78 0.1M
2025-04-16 20.38 20.96 20.20 20.63 0.1M
2025-04-15 19.72 19.94 19.60 19.83 0.1M
2025-04-14 19.16 19.90 19.16 19.72 0.1M
2025-04-11 20.15 20.18 19.71 19.76 0.2M
2025-04-10 19.71 20.56 19.61 20.06 0.1M
2025-04-09 22.32 22.32 18.94 19.12 0.2M
2025-04-08 20.82 22.62 20.66 22.34 0.3M
2025-04-07 23.18 23.18 20.73 21.87 0.3M
2025-04-04 21.35 21.92 21.09 21.79 0.2M
2025-04-03 20.51 20.67 20.26 20.61 0.1M
2025-04-02 20.01 20.01 19.16 19.32 0.1M
2025-04-01 19.87 19.93 19.44 19.56 0.1M
2025-03-31 20.27 20.52 19.82 19.90 0.1M
2025-03-28 19.26 19.83 19.21 19.80 0.1M
2025-03-27 19.15 19.16 18.81 19.13 0.1M
2025-03-26 18.55 19.08 18.55 19.02 0.1M
2025-03-25 18.60 18.68 18.44 18.44 0.1M
2025-03-24 19.04 19.09 18.78 18.80 0.1M
2025-03-21 19.91 19.91 19.44 19.44 0.0M
2025-03-20 19.70 19.77 19.41 19.72 0.0M
2025-03-19 19.85 19.88 19.48 19.69 0.0M
2025-03-18 19.91 20.09 19.91 20.00 0.0M
2025-03-17 19.34 19.66 19.29 19.52 0.0M
2025-03-14 19.60 19.62 19.28 19.29 0.0M
2025-03-13 19.40 19.93 19.40 19.85 0.0M
2025-03-12 19.27 19.64 19.21 19.34 0.2M
2025-03-11 19.98 20.09 19.48 19.77 0.1M
2025-03-10 19.50 20.05 19.41 19.91 0.1M
2025-03-07 18.90 19.41 18.77 18.86 0.1M
2025-03-06 18.73 18.98 18.56 18.92 0.0M
2025-03-05 18.68 18.84 18.30 18.36 0.0M
2025-03-04 18.90 19.12 18.35 18.71 0.2M
2025-03-03 18.04 18.76 18.04 18.64 0.1M
2025-02-28 18.46 18.64 18.01 18.01 0.0M
2025-02-27 17.62 18.42 17.61 18.39 0.3M
2025-02-26 17.79 17.90 17.59 17.85 0.0M
2025-02-25 17.51 18.05 17.51 17.86 0.2M
2025-02-24 17.08 17.48 17.08 17.46 0.2M
2025-02-21 16.78 17.22 16.78 17.20 0.0M
2025-02-20 16.74 16.90 16.70 16.78 0.0M
2025-02-19 16.75 16.80 16.65 16.67 0.0M
2025-02-18 16.63 16.85 16.61 16.73 0.0M
2025-02-14 16.63 16.70 16.57 16.57 0.0M
2025-02-13 16.91 16.95 16.66 16.66 0.3M
2025-02-12 17.16 17.16 16.88 16.97 0.0M
2025-02-11 16.94 17.02 16.85 16.96 0.0M
2025-02-10 16.83 16.89 16.72 16.84 0.0M
2025-02-07 16.68 16.96 16.59 16.92 0.0M
2025-02-06 16.73 16.76 16.63 16.63 0.0M
2025-02-05 16.73 16.82 16.72 16.72 0.0M
2025-02-04 16.65 16.76 16.49 16.51 0.1M
2025-02-03 16.90 17.01 16.74 16.79 0.3M
2025-01-31 16.34 16.56 16.24 16.52 0.0M
2025-01-30 16.41 16.62 16.41 16.53 0.0M
2025-01-29 16.46 16.62 16.46 16.53 0.0M
2025-01-28 16.72 16.85 16.33 16.34 0.0M
2025-01-27 17.08 17.09 16.69 16.84 0.0M
2025-01-24 16.22 16.39 16.21 16.34 0.0M
2025-01-23 16.29 16.35 16.29 16.30 0.0M
2025-01-22 16.35 16.35 16.21 16.29 0.0M
2025-01-21 16.66 16.75 16.54 16.54 0.0M
2025-01-17 16.65 16.70 16.47 16.56 0.0M
2025-01-16 16.63 16.84 16.62 16.84 0.0M
2025-01-15 16.88 16.88 16.53 16.55 0.2M
2025-01-14 16.88 17.30 16.83 17.15 0.0M
2025-01-13 17.23 17.30 17.00 17.00 0.0M
2025-01-10 16.81 17.20 16.76 16.90 0.2M
2025-01-08 16.67 16.81 16.61 16.70 0.0M
2025-01-07 16.18 16.74 16.18 16.64 0.0M
2025-01-06 16.30 16.36 16.18 16.26 0.0M
2025-01-03 16.82 16.84 16.56 16.56 0.0M
2025-01-02 16.82 17.17 16.77 17.00 0.0M