MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QCMD — Direxion Daily QCOM Bear 1X ETF
NasdaqDirexion Daily QCOM Bear 1X ETF
$16.02
-0.00(-0.02%)
- O
- 15.82
- H
- 16.06
- L
- 15.82
- V
- 7.99K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.02
Period Return-35.9%
Period High$29.55
Period Low$12.57
Avg Daily Volume16.9K
Total Trading Days323
QCMD — Historical OHLCV Price & Volume Table
Jun 25, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.82 | $16.06 | $15.82 | $16.02 | $-0.00 | -0.02% | 7,988 | $16.00 | $15.82 $16.06 |
| Oct 5, 2026 | $15.69 | $16.02 | $15.69 | $16.02 | +$0.38 | +2.45% | 7,183 | $15.63 | $15.69 $16.02 |
| Oct 2, 2026 | $15.51 | $15.75 | $15.40 | $15.64 | $-0.25 | -1.55% | 11,570 | $15.56 | $15.40 $15.75 |
| Oct 1, 2026 | $15.68 | $15.90 | $15.61 | $15.89 | +$0.19 | +1.18% | 10,753 | $15.79 | $15.61 $15.90 |
| Sep 30, 2026 | $15.48 | $15.74 | $15.44 | $15.70 | $-0.01 | -0.09% | 16,288 | $15.69 | $15.44 $15.74 |
| Sep 29, 2026 | $15.36 | $15.74 | $15.36 | $15.72 | +$0.28 | +1.84% | 17,701 | $15.52 | $15.36 $15.74 |
| Sep 28, 2026 | $14.64 | $15.43 | $14.64 | $15.43 | +$1.06 | +7.35% | 11,548 | $14.95 | $14.64 $15.43 |
| Sep 25, 2026 | $14.87 | $14.87 | $14.12 | $14.37 | $-0.60 | -4.02% | 13,240 | $14.35 | $14.12 $14.87 |
| Sep 24, 2026 | $14.92 | $15.13 | $14.90 | $14.98 | +$0.20 | +1.39% | 33,033 | $14.89 | $14.90 $15.13 |
| Sep 23, 2026 | $14.69 | $15.04 | $14.69 | $14.77 | +$0.10 | +0.68% | 4,700 | $14.82 | $14.69 $15.04 |
| Sep 22, 2026 | $15.10 | $15.10 | $14.63 | $14.67 | $-0.41 | -2.70% | 14,062 | $14.90 | $14.63 $15.10 |
| Sep 21, 2026 | $16.49 | $16.50 | $15.02 | $15.08 | $-1.57 | -9.43% | 39,028 | $15.42 | $15.02 $16.50 |
| Sep 18, 2026 | $15.57 | $16.65 | $15.57 | $16.65 | +$0.94 | +6.00% | 35,974 | $16.38 | $15.57 $16.65 |
| Sep 17, 2026 | $15.53 | $15.71 | $15.50 | $15.71 | $-0.37 | -2.30% | 8,258 | $15.67 | $15.50 $15.71 |
| Sep 16, 2026 | $15.66 | $16.14 | $15.60 | $16.08 | +$0.26 | +1.63% | 54,700 | $15.75 | $15.60 $16.14 |
| Sep 15, 2026 | $16.43 | $16.43 | $15.63 | $15.82 | $-0.67 | -4.05% | 23,614 | $15.83 | $15.63 $16.43 |
| Sep 14, 2026 | $17.11 | $17.11 | $16.43 | $16.49 | +$0.14 | +0.85% | 32,262 | $16.66 | $16.43 $17.11 |
| Sep 11, 2026 | $16.74 | $16.86 | $16.03 | $16.35 | $-0.46 | -2.76% | 13,685 | $16.35 | $16.03 $16.86 |
| Sep 10, 2026 | $17.22 | $17.30 | $16.31 | $16.81 | $-0.08 | -0.47% | 11,393 | $16.89 | $16.31 $17.30 |
| Sep 9, 2026 | $17.00 | $17.00 | $16.48 | $16.89 | $-0.20 | -1.16% | 7,250 | $16.81 | $16.48 $17.00 |
| Sep 8, 2026 | $16.50 | $17.23 | $16.15 | $17.09 | $-0.55 | -3.11% | 79,712 | $16.39 | $16.15 $17.23 |
| Sep 4, 2026 | $17.62 | $17.78 | $17.49 | $17.63 | $-0.03 | -0.17% | 7,376 | $17.66 | $17.49 $17.78 |
| Sep 3, 2026 | $18.00 | $18.00 | $17.50 | $17.66 | +$0.07 | +0.40% | 4,481 | $17.76 | $17.50 $18.00 |
| Sep 2, 2026 | $17.96 | $18.10 | $17.58 | $17.59 | $-0.37 | -2.04% | 5,853 | $17.73 | $17.58 $18.10 |
| Sep 1, 2026 | $17.98 | $18.37 | $17.93 | $17.96 | +$0.40 | +2.27% | 11,369 | $18.15 | $17.93 $18.37 |
| Aug 31, 2026 | $18.03 | $18.03 | $17.53 | $17.56 | $-0.68 | -3.74% | 6,596 | $17.74 | $17.53 $18.03 |
| Aug 28, 2026 | $18.28 | $18.45 | $18.23 | $18.24 | +$0.07 | +0.38% | 13,171 | $18.29 | $18.23 $18.45 |
| Aug 27, 2026 | $18.09 | $18.46 | $17.99 | $18.17 | $-0.12 | -0.65% | 7,461 | $18.16 | $17.99 $18.46 |
| Aug 26, 2026 | $18.65 | $18.66 | $18.29 | $18.29 | $-0.37 | -1.98% | 1,636 | $18.49 | $18.29 $18.66 |
| Aug 25, 2026 | $18.64 | $18.81 | $18.64 | $18.66 | $-0.22 | -1.16% | 10,257 | $18.70 | $18.64 $18.81 |