UK markets open in 2 hours 1 minute

Direxion NASDAQ-100 Equal Wtd ETF (QQQE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
89.15+0.37 (+0.42%)
At close: 04:00PM EDT
87.32 -1.83 (-2.05%)
After hours: 05:10PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202489.0489.1588.7389.1589.1570,000
25 Jun 20240.18 Dividend
24 Jun 202489.1289.5288.9188.9688.78151,600
21 Jun 202489.3189.4288.9689.3789.1988,600
20 Jun 202489.3489.5388.8689.0288.84138,800
18 Jun 202489.3489.5089.2189.4489.2697,000
17 Jun 202488.3289.4488.0889.2889.10525,200
14 Jun 202487.9688.4287.8388.3188.13113,200
13 Jun 202488.5688.7488.0288.4088.2294,200
12 Jun 202488.9489.0788.4288.7088.52632,900
11 Jun 202487.6688.1687.2588.0887.90119,500
10 Jun 202487.2488.0387.2488.0187.83135,600
07 Jun 202487.7588.0287.5087.6487.46199,200
06 Jun 202488.0288.0887.7487.9087.7275,500
05 Jun 202487.1687.9786.9287.9787.79611,100
04 Jun 202486.4186.9386.1986.6986.51128,000
03 Jun 202487.1687.1885.7086.6886.50278,000
31 May 202486.6286.8085.3486.7586.57516,900
30 May 202486.7886.8586.3686.6686.4847,300
29 May 202486.8887.1786.8686.8986.71364,500
28 May 202488.3488.3487.4687.9287.7477,900
24 May 202488.0688.9088.0688.5288.34170,200
23 May 202489.3989.3987.6887.9087.72218,100
22 May 202488.8389.0088.4088.9188.7373,100
21 May 202488.3388.6788.3388.6388.45175,900
20 May 202488.2788.8788.2788.8088.6297,800
17 May 202488.5888.5888.0188.3088.1252,100
16 May 202488.5088.7288.2888.4388.2552,500
15 May 202487.8788.4987.6288.4888.30418,300
14 May 202487.0587.4386.9387.3387.1554,400
13 May 202487.1187.3386.8086.9786.79158,400
10 May 202486.7087.0786.5186.6686.48108,900
09 May 202486.2086.5685.9986.4686.2982,000
08 May 202485.8086.2885.8086.1185.94169,500
07 May 202486.3786.6786.2686.3086.13124,500
06 May 202486.0886.2985.7986.2486.07227,100
03 May 202485.7986.0485.3485.6785.50146,800
02 May 202484.4184.8383.5084.6484.47615,700
01 May 202483.8885.1383.6183.8783.70293,900
30 Apr 202485.6185.6184.3684.3684.19324,000
29 Apr 202485.6785.9685.4585.9585.7868,400
26 Apr 202484.8485.7984.8185.5485.3789,800
25 Apr 202484.6685.2084.0684.9984.8259,900
24 Apr 202485.0585.5084.7185.0984.92222,700
23 Apr 202483.9485.0483.9484.7384.56249,400
22 Apr 202483.4284.0482.8383.6083.43163,500
19 Apr 202483.4583.6782.5282.8082.63128,100
18 Apr 202484.2384.2883.4083.5383.36409,400
17 Apr 202485.0085.1283.9483.9783.80331,100
16 Apr 202484.8085.3084.5284.9384.76271,700
15 Apr 202487.0187.0184.6984.8984.72349,400
12 Apr 202486.9686.9985.9686.1285.95316,100
11 Apr 202487.2587.9786.8687.6887.5075,800
10 Apr 202486.8787.1286.5886.8686.68354,900
09 Apr 202488.2088.3487.5288.3388.15132,200
08 Apr 202487.6387.9287.4487.6887.5064,700
05 Apr 202486.7687.9086.7287.4987.3136,200
04 Apr 202488.7988.9986.6786.7086.52346,100
03 Apr 202487.5888.4687.5888.1087.9283,900
02 Apr 202487.9588.0487.6787.9787.79132,800
01 Apr 202489.4489.4588.7089.0088.82217,700
28 Mar 202489.1689.4489.1089.2089.0251,100
27 Mar 202489.1789.2988.6689.2989.11129,700
26 Mar 202488.9388.9388.3888.5088.3262,100
25 Mar 202488.5688.7388.3488.6088.4253,100
22 Mar 202489.2089.2088.5088.7788.59387,900
21 Mar 202489.4589.8789.2589.2589.07138,700
20 Mar 202487.8488.7287.5388.6488.46423,000
19 Mar 202487.1287.7786.9787.7487.5669,900
19 Mar 20240.191 Dividend
18 Mar 202487.8288.0687.6387.7387.36155,700
15 Mar 202487.5187.5886.9787.1186.7478,300
14 Mar 202488.6788.6787.2587.8387.46232,000
13 Mar 202488.9088.9088.3088.4688.09165,400
12 Mar 202488.8989.1988.2089.1788.80108,200
11 Mar 202488.2388.6287.9788.5288.1592,400
08 Mar 202489.5589.7588.3188.4588.08445,000
07 Mar 202489.0689.7188.9489.4689.0887,100
06 Mar 202488.5489.0288.1588.5088.13154,200
05 Mar 202488.6488.6487.3087.6787.30309,900
04 Mar 202489.4689.4689.0389.0888.71103,800
01 Mar 202488.4089.4988.2289.2488.87190,500
29 Feb 202488.5288.5787.7688.2987.92150,400
28 Feb 202487.8988.0887.6587.9087.53101,600
27 Feb 202488.1688.3387.9588.2787.90205,400
26 Feb 202487.7688.2087.7287.8787.50106,400
23 Feb 202488.0188.0787.5187.7087.33245,700
22 Feb 202487.4388.1187.1587.9787.6094,400
21 Feb 202485.7986.0085.2286.0085.64163,900
20 Feb 202486.6586.8485.9686.5786.21261,400
16 Feb 202487.7187.8086.8587.0486.67132,400
15 Feb 202487.3787.7787.1087.7287.35132,100
14 Feb 202486.6787.0786.3086.9686.60206,400
13 Feb 202486.0286.4685.3586.0385.67400,200
12 Feb 202487.6388.1187.4587.6387.26169,400
09 Feb 202487.3587.7487.0287.6287.25209,200
08 Feb 202486.9187.2386.7387.2286.85263,900
07 Feb 202486.7087.2586.4086.9386.57128,600
06 Feb 202486.2086.2685.7986.2385.87426,600
05 Feb 202486.2586.2585.3285.9385.57195,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...