Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 85.67 | 85.96 | 85.45 | 85.95 | 85.95 | 68,100 |
| Apr 26, 2024 | 84.84 | 85.79 | 84.81 | 85.54 | 85.54 | 89,500 |
| Apr 25, 2024 | 84.66 | 85.20 | 84.06 | 84.99 | 84.99 | 59,900 |
| Apr 24, 2024 | 85.05 | 85.50 | 84.71 | 85.09 | 85.09 | 222,700 |
| Apr 23, 2024 | 83.94 | 85.04 | 83.94 | 84.73 | 84.73 | 249,400 |
| Apr 22, 2024 | 83.42 | 84.04 | 82.83 | 83.60 | 83.60 | 163,500 |
| Apr 19, 2024 | 83.45 | 83.67 | 82.52 | 82.80 | 82.80 | 128,100 |
| Apr 18, 2024 | 84.23 | 84.28 | 83.40 | 83.53 | 83.53 | 409,400 |
| Apr 17, 2024 | 85.00 | 85.12 | 83.94 | 83.97 | 83.97 | 331,100 |
| Apr 16, 2024 | 84.80 | 85.30 | 84.52 | 84.93 | 84.93 | 271,700 |
| Apr 15, 2024 | 87.01 | 87.01 | 84.69 | 84.89 | 84.89 | 349,400 |
| Apr 12, 2024 | 86.96 | 86.99 | 85.96 | 86.12 | 86.12 | 316,100 |
| Apr 11, 2024 | 87.25 | 87.97 | 86.86 | 87.68 | 87.68 | 75,800 |
| Apr 10, 2024 | 86.87 | 87.12 | 86.58 | 86.86 | 86.86 | 354,900 |
| Apr 09, 2024 | 88.20 | 88.34 | 87.52 | 88.33 | 88.33 | 132,200 |
| Apr 08, 2024 | 87.63 | 87.92 | 87.44 | 87.68 | 87.68 | 64,700 |
| Apr 05, 2024 | 86.76 | 87.90 | 86.72 | 87.49 | 87.49 | 36,200 |
| Apr 04, 2024 | 88.79 | 88.99 | 86.67 | 86.70 | 86.70 | 346,100 |
| Apr 03, 2024 | 87.58 | 88.46 | 87.58 | 88.10 | 88.10 | 83,900 |
| Apr 02, 2024 | 87.95 | 88.04 | 87.67 | 87.97 | 87.97 | 132,800 |
| Apr 01, 2024 | 89.44 | 89.45 | 88.70 | 89.00 | 89.00 | 217,700 |
| Mar 28, 2024 | 89.16 | 89.44 | 89.10 | 89.20 | 89.20 | 51,100 |
| Mar 27, 2024 | 89.17 | 89.29 | 88.66 | 89.29 | 89.29 | 129,700 |
| Mar 26, 2024 | 88.93 | 88.93 | 88.38 | 88.50 | 88.50 | 62,100 |
| Mar 25, 2024 | 88.56 | 88.73 | 88.34 | 88.60 | 88.60 | 53,100 |
| Mar 22, 2024 | 89.20 | 89.20 | 88.50 | 88.77 | 88.77 | 387,900 |
| Mar 21, 2024 | 89.45 | 89.87 | 89.25 | 89.25 | 89.25 | 138,700 |
| Mar 20, 2024 | 87.84 | 88.72 | 87.53 | 88.64 | 88.64 | 423,000 |
| Mar 19, 2024 | 87.12 | 87.77 | 86.97 | 87.74 | 87.74 | 69,900 |
| Mar 19, 2024 | 0.191 Dividend | |||||
| Mar 18, 2024 | 87.82 | 88.06 | 87.63 | 87.73 | 87.54 | 155,700 |
| Mar 15, 2024 | 87.51 | 87.58 | 86.97 | 87.11 | 86.92 | 78,300 |
| Mar 14, 2024 | 88.67 | 88.67 | 87.25 | 87.83 | 87.64 | 232,000 |
| Mar 13, 2024 | 88.90 | 88.90 | 88.30 | 88.46 | 88.27 | 165,400 |
| Mar 12, 2024 | 88.89 | 89.19 | 88.20 | 89.17 | 88.98 | 108,200 |
| Mar 11, 2024 | 88.23 | 88.62 | 87.97 | 88.52 | 88.33 | 92,400 |
| Mar 08, 2024 | 89.55 | 89.75 | 88.31 | 88.45 | 88.26 | 445,000 |
| Mar 07, 2024 | 89.06 | 89.71 | 88.94 | 89.46 | 89.27 | 87,100 |
| Mar 06, 2024 | 88.54 | 89.02 | 88.15 | 88.50 | 88.31 | 154,200 |
| Mar 05, 2024 | 88.64 | 88.64 | 87.30 | 87.67 | 87.48 | 309,900 |
| Mar 04, 2024 | 89.46 | 89.46 | 89.03 | 89.08 | 88.89 | 103,800 |
| Mar 01, 2024 | 88.40 | 89.49 | 88.22 | 89.24 | 89.05 | 190,500 |
| Feb 29, 2024 | 88.52 | 88.57 | 87.76 | 88.29 | 88.10 | 150,400 |
| Feb 28, 2024 | 87.89 | 88.08 | 87.65 | 87.90 | 87.71 | 101,600 |
| Feb 27, 2024 | 88.16 | 88.33 | 87.95 | 88.27 | 88.08 | 205,400 |
| Feb 26, 2024 | 87.76 | 88.20 | 87.72 | 87.87 | 87.68 | 106,400 |
| Feb 23, 2024 | 88.01 | 88.07 | 87.51 | 87.70 | 87.51 | 245,700 |
| Feb 22, 2024 | 87.43 | 88.11 | 87.15 | 87.97 | 87.78 | 94,400 |
| Feb 21, 2024 | 85.79 | 86.00 | 85.22 | 86.00 | 85.81 | 163,900 |
| Feb 20, 2024 | 86.65 | 86.84 | 85.96 | 86.57 | 86.38 | 261,400 |
| Feb 16, 2024 | 87.71 | 87.80 | 86.85 | 87.04 | 86.85 | 132,400 |
| Feb 15, 2024 | 87.37 | 87.77 | 87.10 | 87.72 | 87.53 | 132,100 |
| Feb 14, 2024 | 86.67 | 87.07 | 86.30 | 86.96 | 86.77 | 206,400 |
| Feb 13, 2024 | 86.02 | 86.46 | 85.35 | 86.03 | 85.84 | 400,200 |
| Feb 12, 2024 | 87.63 | 88.11 | 87.45 | 87.63 | 87.44 | 169,400 |
| Feb 09, 2024 | 87.35 | 87.74 | 87.02 | 87.62 | 87.43 | 209,200 |
| Feb 08, 2024 | 86.91 | 87.23 | 86.73 | 87.22 | 87.03 | 263,900 |
| Feb 07, 2024 | 86.70 | 87.25 | 86.40 | 86.93 | 86.74 | 128,600 |
| Feb 06, 2024 | 86.20 | 86.26 | 85.79 | 86.23 | 86.04 | 426,600 |
| Feb 05, 2024 | 86.25 | 86.25 | 85.32 | 85.93 | 85.74 | 195,300 |
| Feb 02, 2024 | 85.95 | 86.65 | 85.63 | 86.35 | 86.16 | 193,200 |
| Feb 01, 2024 | 85.48 | 86.13 | 84.84 | 86.05 | 85.86 | 153,200 |
| Jan 31, 2024 | 85.88 | 86.28 | 84.96 | 85.16 | 84.97 | 354,700 |
| Jan 30, 2024 | 86.35 | 86.54 | 86.22 | 86.39 | 86.20 | 212,300 |
| Jan 29, 2024 | 86.05 | 86.92 | 85.93 | 86.92 | 86.73 | 190,600 |
| Jan 26, 2024 | 86.19 | 86.38 | 85.78 | 85.99 | 85.80 | 191,100 |
| Jan 25, 2024 | 86.88 | 86.88 | 86.01 | 86.47 | 86.28 | 120,700 |
| Jan 24, 2024 | 86.98 | 86.98 | 86.07 | 86.12 | 85.93 | 173,100 |
| Jan 23, 2024 | 86.01 | 86.28 | 85.72 | 86.28 | 86.09 | 244,400 |
| Jan 22, 2024 | 86.05 | 86.26 | 85.73 | 85.92 | 85.73 | 224,100 |
| Jan 19, 2024 | 84.56 | 85.58 | 84.28 | 85.47 | 85.28 | 263,200 |
| Jan 18, 2024 | 83.71 | 84.22 | 83.36 | 84.18 | 84.00 | 112,300 |
| Jan 17, 2024 | 83.12 | 83.25 | 82.45 | 83.25 | 83.07 | 123,200 |
| Jan 16, 2024 | 83.71 | 84.00 | 83.25 | 83.74 | 83.56 | 244,700 |
| Jan 12, 2024 | 84.44 | 84.59 | 83.79 | 84.03 | 83.85 | 303,000 |
| Jan 11, 2024 | 84.10 | 84.23 | 83.08 | 84.06 | 83.88 | 161,200 |
| Jan 10, 2024 | 83.69 | 84.18 | 83.38 | 84.03 | 83.85 | 147,600 |
| Jan 09, 2024 | 83.20 | 83.97 | 83.02 | 83.71 | 83.53 | 125,900 |
| Jan 08, 2024 | 82.48 | 83.78 | 82.45 | 83.77 | 83.59 | 198,300 |
| Jan 05, 2024 | 82.14 | 82.80 | 82.01 | 82.18 | 82.00 | 122,000 |
| Jan 04, 2024 | 82.17 | 82.69 | 82.02 | 82.13 | 81.95 | 142,900 |
| Jan 03, 2024 | 83.02 | 83.03 | 82.43 | 82.51 | 82.33 | 256,200 |
| Jan 02, 2024 | 83.99 | 84.15 | 83.18 | 83.54 | 83.36 | 200,000 |
| Dec 29, 2023 | 84.94 | 85.04 | 84.27 | 84.64 | 84.46 | 141,100 |
| Dec 28, 2023 | 85.21 | 85.21 | 84.94 | 84.94 | 84.76 | 107,100 |
| Dec 27, 2023 | 85.05 | 85.08 | 84.75 | 85.00 | 84.81 | 226,100 |
| Dec 26, 2023 | 84.52 | 85.00 | 84.40 | 84.91 | 84.73 | 182,600 |
| Dec 22, 2023 | 84.30 | 84.41 | 83.78 | 84.24 | 84.06 | 188,000 |
| Dec 21, 2023 | 83.64 | 83.95 | 83.24 | 83.87 | 83.69 | 166,100 |
| Dec 21, 2023 | 0.246 Dividend | |||||
| Dec 20, 2023 | 84.14 | 84.48 | 82.93 | 83.01 | 82.58 | 239,100 |
| Dec 19, 2023 | 84.02 | 84.39 | 83.97 | 84.31 | 83.88 | 295,900 |
| Dec 18, 2023 | 83.85 | 83.92 | 83.47 | 83.84 | 83.41 | 324,800 |
| Dec 15, 2023 | 83.94 | 84.03 | 83.37 | 83.55 | 83.12 | 480,000 |
| Dec 14, 2023 | 83.72 | 84.25 | 83.12 | 83.69 | 83.26 | 692,300 |
| Dec 13, 2023 | 81.73 | 83.09 | 81.51 | 83.04 | 82.61 | 467,800 |
| Dec 12, 2023 | 81.23 | 81.53 | 80.69 | 81.53 | 81.11 | 196,100 |
| Dec 11, 2023 | 79.90 | 81.23 | 79.90 | 81.11 | 80.69 | 552,400 |
| Dec 08, 2023 | 79.11 | 79.82 | 79.00 | 79.51 | 79.10 | 161,500 |
| Dec 07, 2023 | 79.05 | 79.52 | 78.73 | 79.42 | 79.01 | 104,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.