QQQE - Direxion NASDAQ-100 Equal Weighted Index Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.0050.4550.3950.4550.452,527
Oct 17, 201950.7350.7450.4650.5450.5412,000
Oct 16, 201950.4150.4450.3350.3750.3745,800
Oct 15, 201950.1550.7250.1550.6450.6436,700
Oct 14, 201949.9050.0449.8649.9949.9922,600
Oct 11, 201949.7550.3249.7549.9549.9556,200
Oct 10, 201948.6749.2348.6749.1249.1218,700
Oct 09, 201948.6048.8948.4848.7048.7030,000
Oct 08, 201948.6648.7148.1748.1748.1717,000
Oct 07, 201949.1649.3949.0449.0449.0411,400
Oct 04, 201948.8149.3048.8149.2849.2816,900
Oct 03, 201948.1948.6747.6248.6748.6744,200
Oct 02, 201948.6148.6147.9148.1648.1654,200
Oct 01, 201949.5849.7948.8448.9248.92144,600
Sep 30, 201949.0649.5149.0649.4149.4119,900
Sep 27, 201949.6949.7348.7148.9748.9727,300
Sep 26, 201949.8749.8749.3949.7049.7016,300
Sep 25, 201949.2949.8948.9549.8149.8184,200
Sep 24, 201950.2150.2149.1649.2949.2988,000
Sep 24, 20190.093 Dividend
Sep 23, 201950.1050.2249.9750.0950.0054,700
Sep 20, 201950.6350.6449.9850.1050.0138,700
Sep 19, 201950.6950.8550.5050.5250.438,800
Sep 18, 201950.6750.6750.0750.6050.518,700
Sep 17, 201950.4750.7450.4050.7250.6317,200
Sep 16, 201950.3750.6350.3750.5450.459,000
Sep 13, 201950.8751.0550.7550.7950.7016,600
Sep 12, 201950.9851.2250.8150.8150.7251,900
Sep 11, 201950.6450.7550.3050.7250.638,700
Sep 10, 201950.1150.3149.9050.3150.2261,900
Sep 09, 201950.6450.6450.1950.3750.2864,100
Sep 06, 201950.4550.5750.2850.4350.3421,600
Sep 05, 201949.8950.4749.8950.2650.1758,400
Sep 04, 201949.1049.3549.0849.3549.2613,200
Sep 03, 201948.8449.0048.4548.6548.5648,100
Aug 30, 201949.3949.4548.9849.1449.0525,400
Aug 29, 201949.1049.4048.9949.2549.1623,700
Aug 28, 201947.9448.5647.8948.4948.4013,700
Aug 27, 201948.7048.7048.1648.3148.2210,900
Aug 26, 201948.3248.3748.0148.3648.2725,400
Aug 23, 201949.0249.2947.6747.7947.7042,500
Aug 22, 201949.5249.6248.9549.3249.2349,700
Aug 21, 201949.4449.5149.2949.3749.2823,700
Aug 20, 201949.0749.2949.0149.0148.9212,600
Aug 19, 201949.1749.3949.1249.3049.2119,600
Aug 16, 201948.2148.6448.2148.5648.4721,600
Aug 15, 201947.9747.9747.4647.7647.6721,800
Aug 14, 201948.3648.5247.7147.7947.70110,400
Aug 13, 201948.2649.6148.1849.2349.1426,200
Aug 12, 201948.6248.6548.0848.2748.1846,000
Aug 09, 201949.2949.2948.5848.9548.8663,000
Aug 08, 201948.5949.5048.5949.4849.3976,100
Aug 07, 201947.6448.4347.3348.3748.28160,500
Aug 06, 201947.8548.1947.5448.0847.99241,600
Aug 05, 201948.3348.3347.1547.5147.42157,900
Aug 02, 201949.7049.7049.0449.3449.2519,200
Aug 01, 201950.5451.3149.8050.1050.0138,500
Jul 31, 201951.2551.2550.3150.4150.3220,600
Jul 30, 201950.9951.2950.9851.2451.1413,200
Jul 29, 201951.4851.5051.0151.3651.268,400
Jul 26, 201951.3551.4951.3551.4651.3628,400
Jul 25, 201951.5651.5651.1051.1551.0617,400
Jul 24, 201951.3751.8851.3751.8351.7314,300
Jul 23, 201951.1251.3350.8751.3251.2220,600
Jul 22, 201950.7650.9650.7650.8550.7616,200
Jul 19, 201951.2851.2850.6250.6250.536,700
Jul 18, 201950.6351.0250.6150.9950.9013,300
Jul 17, 201950.9350.9650.7550.7550.667,200
Jul 16, 201951.0651.0850.7550.8250.7313,000
Jul 15, 201951.0951.1350.9051.1251.0321,900
Jul 12, 201950.7551.0650.6651.0450.9525,200
Jul 11, 201950.8450.8450.5150.6950.6016,300
Jul 10, 201950.6850.9750.4950.7150.6220,600
Jul 09, 201949.9550.4549.9550.4050.3125,900
Jul 08, 201950.2450.3150.0550.2150.1247,700
Jul 05, 201950.5050.5650.0750.5650.4736,600
Jul 03, 201950.5750.7450.5150.7450.6514,300
Jul 02, 201950.2750.5050.1650.3750.2844,600
Jul 01, 201950.7250.7650.1450.3550.26155,600
Jun 28, 201949.5849.6449.4049.6249.538,300
Jun 27, 201949.1849.3849.1849.3549.2610,000
Jun 26, 201949.0549.2948.9148.9348.8423,000
Jun 25, 201949.3949.3948.6848.6948.6014,800
Jun 25, 20190.104 Dividend
Jun 24, 201949.6849.6849.4049.4049.2016,700
Jun 21, 201949.7049.7849.4649.6149.4115,000
Jun 20, 201950.0150.0849.4349.7649.5617,100
Jun 19, 201949.0349.3848.9449.3449.1416,400
Jun 18, 201948.6949.2848.6948.9648.7730,900
Jun 17, 201948.2148.4048.1848.1847.9947,000
Jun 14, 201948.2448.2448.0748.1347.9411,200
Jun 13, 201948.4948.4948.3348.4248.2336,900
Jun 12, 201948.2648.3748.1748.1948.0012,500
Jun 11, 201948.9048.9448.2748.4448.2517,100
Jun 10, 201948.2848.8248.2848.4748.2848,700
Jun 07, 201947.4948.1447.4947.9547.7632,000
Jun 06, 201947.1947.4446.9747.3447.1559,100
Jun 05, 201947.1847.1846.5547.0646.87132,800
Jun 04, 201945.8346.7945.8346.7446.5684,300
Jun 03, 201945.8046.0645.2345.3945.21202,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...