U.S. Markets closed

Direxion NASDAQ-100 Equal Wtd ETF (QQQE)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.700+0.15 (+0.37%)
At close: 4:00PM EDT
People also watch
KNOWQQEWVSPYQQXTZMLP
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201740.5740.7140.3940.7040.7013,000
Jun 22, 201740.7040.7140.4340.5540.5524,100
Jun 21, 201740.2640.5440.1640.5340.5317,600
Jun 20, 201740.4840.4840.0140.0240.0232,700
Jun 20, 20170.083 Dividend
Jun 19, 201740.2540.4840.1840.4840.4026,900
Jun 16, 201739.9739.9739.6939.8939.8111,100
Jun 15, 201739.8340.0439.6439.9139.8321,900
Jun 14, 201740.4440.4439.9340.1340.0524,300
Jun 13, 201740.3840.3840.1540.3040.2220,300
Jun 12, 201739.9440.1339.8140.0539.9723,800
Jun 09, 201741.1741.1739.8740.2140.1388,800
Jun 08, 201740.9541.0340.6741.0340.9578,900
Jun 07, 201740.8840.8940.6840.8640.7820,600
Jun 06, 201740.8540.9640.7040.7340.6524,500
Jun 05, 201741.0941.0940.8940.9240.8419,100
Jun 02, 201740.8041.0240.7141.0040.9214,600
Jun 01, 201740.5140.6940.4340.6840.6036,800
May 31, 201740.4940.4940.0940.3740.2913,300
May 30, 201740.1940.3740.1940.2940.2117,900
May 26, 201740.2640.3040.1340.2240.14452,800
May 25, 201740.1340.2940.0040.2240.1426,700
May 24, 201739.9139.9139.7039.8939.8147,000
May 23, 201739.9639.9639.6339.7039.6216,900
May 22, 201739.4039.8239.4039.8039.7217,300
May 19, 201739.3439.5639.3439.4339.3517,600
May 18, 201738.8639.2538.8039.1539.07137,700
May 17, 201739.5239.5238.8038.8338.7533,300
May 16, 201739.6939.8939.5739.7039.6259,200
May 15, 201739.5039.6539.4739.6239.5433,400
May 12, 201739.5339.5339.3739.4139.3314,900
May 11, 201739.3139.5839.1639.4639.3845,900
May 10, 201739.3939.5739.3939.5639.4859,100
May 09, 201739.3139.4639.2539.4439.3629,500
May 08, 201739.3539.3739.1039.1639.0818,900
May 05, 201739.3239.3239.1339.3239.24133,100
May 04, 201739.0739.1839.0439.1839.1031,700
May 03, 201739.2739.2739.0039.1439.0670,100
May 02, 201739.3039.3339.2239.3139.2317,800
May 01, 201739.3139.3238.9839.2739.1924,900
May 01, 20172/1 Stock Split
Apr 28, 201739.3339.3338.9778.1238.9818,800
Apr 28, 20171/1 Stock Split
Apr 27, 201739.2439.2439.0678.4339.1329,800
Apr 26, 201739.1739.1739.0078.0738.9521,600
Apr 25, 201739.0839.1538.8378.1338.9842,200
Apr 24, 201738.8638.9038.7377.6138.7329,200
Apr 21, 201738.4638.4638.3076.7338.2921,600
Apr 20, 201738.3538.5138.2577.0238.4333,600
Apr 19, 201738.2538.2838.1076.2038.0240,200
Apr 18, 201737.9438.0137.8375.9637.9028,400
Apr 17, 201737.9038.0437.8276.0537.957,000
Apr 13, 201737.8238.1337.8275.7237.7813,800
Apr 12, 201738.2538.2537.9475.9937.9217,400
Apr 11, 201738.2438.2637.9076.5138.1812,200
Apr 10, 201738.4338.4938.2476.7738.3142,400
Apr 07, 201738.1538.3338.1576.6138.239,200
Apr 06, 201738.1838.2838.1476.5538.208,200
Apr 05, 201738.2638.5638.1376.3138.0813,400
Apr 04, 201738.1538.3438.1576.6238.2314,000
Apr 03, 201738.4338.4938.0876.6138.23195,800
Mar 31, 201738.5638.5638.4276.9538.4041,200
Mar 30, 201738.5338.6238.4476.9938.4292,000
Mar 29, 201738.3438.4938.3176.9238.3826,200
Mar 28, 201738.1438.4238.1376.6938.2717,400
Mar 27, 201737.9738.1837.7276.3538.1058,600
Mar 24, 201738.0638.2638.0176.2438.0428,200
Mar 23, 201737.9238.0837.8875.7837.8112,800
Mar 22, 201737.6337.9437.6375.7937.8220,800
Mar 21, 201738.5938.5937.6675.3237.5848,400
Mar 21, 20170.042 Dividend
Mar 20, 201738.4038.4938.2876.7438.2511,200
Mar 17, 201738.6538.6538.4277.0938.4210,800
Mar 16, 201738.6738.6738.3576.7938.2713,600
Mar 15, 201738.3938.5038.1377.0038.3810,400
Mar 14, 201738.1538.2237.9976.3238.049,800
Mar 13, 201738.3238.3338.1076.6538.2015,800
Mar 10, 201738.1738.2037.9776.2838.0216,400
Mar 09, 201737.8337.9937.6775.9137.8415,600
Mar 08, 201737.9638.0637.9075.9837.8725,200
Mar 07, 201738.0638.0637.7975.5837.6715,600
Mar 06, 201738.1538.1537.8976.0337.9018,800
Mar 03, 201737.9138.1437.9176.2838.0211,400
Mar 02, 201738.3538.3538.0276.0837.9226,600
Mar 01, 201738.1738.2638.0476.4438.1030,600
Feb 28, 201737.9637.9637.7875.5637.6614,800
Feb 27, 201737.8837.9737.7875.9037.8315,200
Feb 24, 201737.4737.9037.4775.7137.7418,600
Feb 23, 201737.9937.9937.6075.3637.5612,600
Feb 22, 201737.9337.9937.9075.9237.8429,600
Feb 21, 201737.9637.9937.8475.9637.8632,200
Feb 17, 201737.6337.7837.5275.5537.6631,400
Feb 16, 201737.8137.8137.4675.1237.4420,200
Feb 15, 201737.4237.6837.4275.3337.5516,400
Feb 14, 201737.3737.4037.2274.6037.1819,600
Feb 13, 201737.2637.3737.2374.7137.2429,200
Feb 10, 201737.1737.2037.0374.3637.0647,000
Feb 09, 201737.0337.2036.9774.0436.9029,600
Feb 08, 201736.7836.9236.6973.7336.7532,600
Feb 07, 201736.7036.8536.7073.5736.6726,400
*Close price adjusted for dividends and splits.
Loading more data...