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%
QQQD — Direxion Daily Magnificent 7 Bear 1X ETF
NYSE ArcaDirexion Daily Magnificent 7 Bear 1X ETF
$11.46
-0.07(-0.61%)
- O
- 11.51
- H
- 11.51
- L
- 11.45
- V
- 9.16K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.46
Period Return-41.35%
Period High$20.08
Period Low$11.45
Avg Daily Volume126.3K
Total Trading Days365
QQQD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.51 | $11.51 | $11.45 | $11.46 | $-0.07 | -0.61% | 9,164 | $11.48 | $11.45 $11.51 |
| Oct 5, 2026 | $11.57 | $11.57 | $11.47 | $11.53 | $-0.15 | -1.24% | 38,201 | $11.51 | $11.47 $11.57 |
| Oct 2, 2026 | $11.67 | $11.69 | $11.63 | $11.68 | $-0.18 | -1.52% | 31,151 | $11.67 | $11.63 $11.69 |
| Oct 1, 2026 | $11.75 | $11.87 | $11.75 | $11.86 | +$0.05 | +0.38% | 129,738 | $11.85 | $11.75 $11.87 |
| Sep 30, 2026 | $11.84 | $11.84 | $11.69 | $11.81 | $-0.05 | -0.42% | 24,027 | $11.73 | $11.69 $11.84 |
| Sep 29, 2026 | $11.86 | $11.92 | $11.83 | $11.86 | +$0.03 | +0.21% | 49,246 | $11.89 | $11.83 $11.92 |
| Sep 28, 2026 | $11.74 | $11.85 | $11.74 | $11.84 | +$0.19 | +1.63% | 15,833 | $11.80 | $11.74 $11.85 |
| Sep 25, 2026 | $11.68 | $11.72 | $11.64 | $11.65 | $-0.01 | -0.09% | 158,760 | $11.66 | $11.64 $11.72 |
| Sep 24, 2026 | $11.81 | $11.81 | $11.65 | $11.66 | $-0.08 | -0.64% | 28,528 | $11.72 | $11.65 $11.81 |
| Sep 23, 2026 | $11.60 | $11.76 | $11.60 | $11.73 | +$0.09 | +0.77% | 49,652 | $11.72 | $11.60 $11.76 |
| Sep 22, 2026 | $11.53 | $11.64 | $11.53 | $11.64 | $-0.07 | -0.60% | 44,068 | $11.59 | $11.53 $11.64 |
| Sep 21, 2026 | $11.98 | $11.98 | $11.67 | $11.71 | $-0.40 | -3.30% | 49,789 | $11.81 | $11.67 $11.98 |
| Sep 18, 2026 | $12.00 | $12.14 | $11.99 | $12.11 | +$0.05 | +0.39% | 30,748 | $12.05 | $11.99 $12.14 |
| Sep 17, 2026 | $12.13 | $12.17 | $12.06 | $12.06 | $-0.21 | -1.73% | 21,956 | $12.11 | $12.06 $12.17 |
| Sep 16, 2026 | $12.23 | $12.32 | $12.17 | $12.28 | +$0.02 | +0.12% | 17,167 | $12.22 | $12.17 $12.32 |
| Sep 15, 2026 | $12.20 | $12.27 | $12.19 | $12.26 | +$0.10 | +0.82% | 12,145 | $12.25 | $12.19 $12.27 |
| Sep 14, 2026 | $12.26 | $12.28 | $12.11 | $12.16 | $-0.06 | -0.49% | 34,557 | $12.22 | $12.11 $12.28 |
| Sep 11, 2026 | $12.16 | $12.22 | $12.14 | $12.22 | $-0.09 | -0.73% | 85,920 | $12.19 | $12.14 $12.22 |
| Sep 10, 2026 | $12.35 | $12.38 | $12.29 | $12.31 | +$0.01 | +0.04% | 14,115 | $12.33 | $12.29 $12.38 |
| Sep 9, 2026 | $12.29 | $12.34 | $12.29 | $12.31 | $-0.02 | -0.12% | 14,785 | $12.31 | $12.29 $12.34 |
| Sep 8, 2026 | $12.36 | $12.37 | $12.31 | $12.32 | +$0.05 | +0.37% | 21,599 | $12.33 | $12.31 $12.37 |
| Sep 4, 2026 | $12.12 | $12.31 | $12.12 | $12.28 | +$0.18 | +1.45% | 21,630 | $12.26 | $12.12 $12.31 |
| Sep 3, 2026 | $12.13 | $12.15 | $12.04 | $12.10 | $-0.30 | -2.38% | 82,595 | $12.10 | $12.04 $12.15 |
| Sep 2, 2026 | $12.48 | $12.48 | $12.37 | $12.40 | $-0.08 | -0.64% | 10,671 | $12.40 | $12.37 $12.48 |
| Sep 1, 2026 | $12.58 | $12.64 | $12.45 | $12.48 | +$0.10 | +0.77% | 34,429 | $12.50 | $12.45 $12.64 |
| Aug 31, 2026 | $12.37 | $12.44 | $12.37 | $12.38 | +$0.05 | +0.40% | 45,009 | $12.41 | $12.37 $12.44 |
| Aug 28, 2026 | $12.34 | $12.37 | $12.21 | $12.33 | $-0.09 | -0.68% | 30,936 | $12.32 | $12.21 $12.37 |
| Aug 27, 2026 | $12.52 | $12.59 | $12.40 | $12.42 | $-0.18 | -1.39% | 41,919 | $12.45 | $12.40 $12.59 |
| Aug 26, 2026 | $12.60 | $12.65 | $12.56 | $12.59 | +$0.02 | +0.12% | 23,568 | $12.59 | $12.56 $12.65 |
| Aug 25, 2026 | $12.58 | $12.65 | $12.58 | $12.58 | $-0.08 | -0.59% | 34,564 | $12.61 | $12.58 $12.65 |