QQQE Historical Prices
Direxion Shares ETF Trust Direxion NASDAQ-100 Equal Weighted Index ETF · daily open, high, low, close & volume
Trading days
250
Period high
125.00
Period low
95.64
Period change
+15.56%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 118.81 | 119.29 | 118.44 | 119.21 | -0.54% | 156,043 |
| Oct 28, 2026 | 119.20 | 119.90 | 118.90 | 119.86 | +0.46% | 129,092 |
| Oct 27, 2026 | 118.36 | 119.41 | 118.06 | 119.31 | +1.06% | 128,257 |
| Oct 26, 2026 | 117.24 | 118.51 | 117.24 | 118.06 | +0.76% | 88,804 |
| Oct 23, 2026 | 117.22 | 117.83 | 116.86 | 117.17 | -0.39% | 80,984 |
| Oct 22, 2026 | 118.26 | 118.54 | 117.10 | 117.63 | -1.46% | 220,133 |
| Oct 21, 2026 | 118.93 | 119.80 | 118.81 | 119.37 | +0.67% | 120,224 |
| Oct 20, 2026 | 117.67 | 119.12 | 117.33 | 118.58 | +0.73% | 282,150 |
| Oct 19, 2026 | 118.08 | 118.58 | 117.66 | 117.72 | +0.53% | 146,894 |
| Oct 16, 2026 | 119.48 | 119.48 | 116.65 | 117.10 | -2.09% | 186,303 |
| Oct 15, 2026 | 117.35 | 119.68 | 117.35 | 119.60 | +0.91% | 185,943 |
| Oct 14, 2026 | 119.54 | 119.74 | 118.08 | 118.52 | -1.60% | 122,643 |
| Oct 13, 2026 | 120.12 | 120.54 | 119.76 | 120.45 | -0.40% | 175,672 |
| Oct 12, 2026 | 121.90 | 121.94 | 120.76 | 120.93 | -0.81% | 121,012 |
| Oct 9, 2026 | 121.74 | 121.97 | 121.30 | 121.92 | +0.74% | 80,558 |
| Oct 8, 2026 | 121.05 | 121.57 | 120.18 | 121.03 | -0.71% | 323,612 |
| Oct 7, 2026 | 122.08 | 122.08 | 121.49 | 121.89 | -0.89% | 181,668 |
| Oct 6, 2026 | 122.68 | 123.45 | 122.68 | 122.99 | +0.57% | 157,358 |
| Oct 5, 2026 | 121.57 | 122.30 | 121.32 | 122.29 | +0.74% | 118,547 |
| Oct 2, 2026 | 121.99 | 122.12 | 121.17 | 121.39 | +0.61% | 215,639 |
| Oct 1, 2026 | 120.44 | 121.10 | 119.81 | 120.66 | +0.46% | 260,363 |
| Sep 30, 2026 | 120.81 | 120.89 | 120.11 | 120.11 | -0.17% | 366,462 |
| Sep 29, 2026 | 120.36 | 120.49 | 119.67 | 120.31 | +0.29% | 171,125 |
| Sep 28, 2026 | 120.47 | 120.47 | 119.14 | 119.96 | -0.88% | 143,366 |
| Sep 25, 2026 | 120.96 | 121.33 | 120.49 | 121.02 | +0.38% | 100,622 |
| Sep 24, 2026 | 120.59 | 120.92 | 119.94 | 120.56 | -0.28% | 149,821 |
| Sep 23, 2026 | 121.60 | 121.60 | 120.55 | 120.90 | -0.67% | 117,241 |
| Sep 22, 2026 | 120.87 | 121.88 | 120.83 | 121.71 | +0.85% | 101,573 |
| Sep 21, 2026 | 118.95 | 121.05 | 118.72 | 120.69 | +2.44% | 400,861 |
| Sep 18, 2026 | 117.77 | 117.84 | 117.05 | 117.82 | +0.22% | 179,310 |
| Sep 17, 2026 | 117.93 | 117.93 | 117.18 | 117.56 | +0.81% | 112,167 |
| Sep 16, 2026 | 116.83 | 117.68 | 115.96 | 116.62 | -0.12% | 141,751 |
| Sep 15, 2026 | 117.71 | 117.71 | 116.67 | 116.76 | -1.06% | 136,659 |
| Sep 14, 2026 | 117.31 | 118.48 | 117.09 | 118.01 | -0.19% | 204,565 |
| Sep 11, 2026 | 118.40 | 118.62 | 118.01 | 118.24 | +0.57% | 96,149 |
| Sep 10, 2026 | 117.82 | 118.49 | 117.47 | 117.57 | -1.04% | 260,640 |
| Sep 9, 2026 | 119.33 | 119.58 | 118.71 | 118.80 | -0.82% | 105,901 |
| Sep 8, 2026 | 120.58 | 120.58 | 119.64 | 119.78 | -0.80% | 81,362 |
| Sep 4, 2026 | 120.63 | 121.03 | 120.48 | 120.75 | -0.15% | 107,775 |
| Sep 3, 2026 | 120.41 | 121.06 | 119.96 | 120.93 | +0.88% | 90,861 |
| Sep 2, 2026 | 119.64 | 119.92 | 119.39 | 119.88 | -1.69% | 148,325 |
| Aug 31, 2026 | 121.87 | 122.10 | 121.42 | 121.94 | -0.27% | 141,046 |
| Aug 28, 2026 | 122.90 | 123.09 | 122.05 | 122.27 | -0.91% | 155,752 |
| Aug 27, 2026 | 122.76 | 123.41 | 122.72 | 123.39 | +0.90% | 128,908 |
| Aug 26, 2026 | 121.81 | 122.58 | 121.81 | 122.29 | -0.07% | 154,058 |
| Aug 25, 2026 | 122.33 | 122.72 | 121.96 | 122.38 | +0.28% | 142,081 |
| Aug 24, 2026 | 122.42 | 122.42 | 121.63 | 122.04 | -0.58% | 274,948 |
| Aug 21, 2026 | 122.91 | 123.30 | 122.31 | 122.75 | +0.43% | 100,996 |
| Aug 20, 2026 | 122.43 | 122.88 | 122.02 | 122.22 | -0.59% | 96,503 |
| Aug 19, 2026 | 122.99 | 123.61 | 122.70 | 122.95 | +0.28% | 150,349 |
| Aug 18, 2026 | 123.07 | 123.52 | 122.52 | 122.61 | -1.08% | 197,508 |
| Aug 17, 2026 | 124.70 | 124.70 | 123.90 | 123.95 | -0.55% | 93,962 |
| Aug 14, 2026 | 124.84 | 125.00 | 124.22 | 124.63 | -0.05% | 98,728 |
| Aug 13, 2026 | 123.32 | 124.92 | 123.32 | 124.69 | +1.26% | 195,275 |
| Aug 12, 2026 | 123.08 | 123.37 | 122.64 | 123.14 | +0.64% | 191,562 |
| Aug 11, 2026 | 122.15 | 122.67 | 121.93 | 122.36 | +0.17% | 76,906 |
| Aug 10, 2026 | 122.21 | 122.48 | 121.86 | 122.15 | +0.16% | 121,536 |
| Aug 7, 2026 | 121.21 | 122.05 | 121.03 | 121.96 | +1.61% | 78,328 |
| Aug 6, 2026 | 120.11 | 120.74 | 119.80 | 120.03 | -0.87% | 132,687 |
| Aug 5, 2026 | 122.56 | 122.75 | 121.04 | 121.08 | -0.75% | 244,981 |
| Aug 4, 2026 | 119.81 | 122.16 | 119.81 | 121.99 | +2.88% | 292,685 |
| Aug 3, 2026 | 117.53 | 118.69 | 117.48 | 118.58 | +1.29% | 244,639 |
| Jul 31, 2026 | 118.06 | 118.06 | 116.32 | 117.07 | +0.29% | 148,084 |
| Jul 30, 2026 | 116.12 | 116.84 | 115.53 | 116.73 | +1.06% | 119,949 |
| Jul 29, 2026 | 116.54 | 117.90 | 115.38 | 115.51 | -0.80% | 135,164 |
| Jul 28, 2026 | 116.20 | 116.95 | 115.66 | 116.44 | +0.12% | 135,917 |
| Jul 27, 2026 | 116.70 | 116.95 | 115.69 | 116.30 | +0.77% | 274,435 |
| Jul 24, 2026 | 116.14 | 116.32 | 115.26 | 115.41 | -0.65% | 170,771 |
| Jul 23, 2026 | 116.61 | 116.99 | 115.67 | 116.17 | -0.96% | 145,131 |
| Jul 22, 2026 | 117.50 | 118.09 | 117.28 | 117.30 | -0.65% | 234,073 |
| Jul 21, 2026 | 117.65 | 118.18 | 117.43 | 118.07 | +1.17% | 398,277 |
| Jul 20, 2026 | 117.50 | 117.83 | 116.68 | 116.70 | -0.09% | 150,061 |
| Jul 17, 2026 | 116.63 | 117.47 | 116.54 | 116.80 | -1.37% | 313,145 |
| Jul 16, 2026 | 118.20 | 118.72 | 117.94 | 118.42 | -0.26% | 101,038 |
| Jul 15, 2026 | 120.00 | 120.00 | 118.10 | 118.73 | -0.41% | 116,579 |
| Jul 14, 2026 | 119.81 | 120.00 | 119.12 | 119.22 | +0.06% | 105,146 |
| Jul 13, 2026 | 120.16 | 120.16 | 118.87 | 119.15 | -1.21% | 106,880 |
| Jul 10, 2026 | 120.40 | 120.79 | 119.73 | 120.61 | +0.03% | 163,791 |
| Jul 9, 2026 | 120.08 | 120.90 | 119.93 | 120.57 | +1.28% | 158,881 |
| Jul 8, 2026 | 118.65 | 119.17 | 117.87 | 119.05 | -0.28% | 254,964 |
| Jul 7, 2026 | 120.53 | 120.69 | 119.01 | 119.39 | -1.24% | 314,836 |
| Jul 6, 2026 | 120.82 | 121.33 | 120.77 | 120.89 | +0.62% | 154,373 |
| Jul 2, 2026 | 121.56 | 122.22 | 119.28 | 120.15 | -0.78% | 266,852 |
| Jul 1, 2026 | 121.65 | 122.21 | 120.99 | 121.10 | -0.75% | 186,735 |
| Jun 30, 2026 | 120.98 | 122.26 | 120.98 | 122.01 | +0.88% | 175,474 |
| Jun 29, 2026 | 120.01 | 121.04 | 119.03 | 120.95 | +1.91% | 158,241 |
| Jun 26, 2026 | 118.31 | 119.63 | 118.31 | 118.68 | -0.68% | 164,407 |
| Jun 25, 2026 | 120.74 | 120.74 | 118.76 | 119.49 | +0.68% | 386,991 |
| Jun 24, 2026 | 118.66 | 119.78 | 118.02 | 118.68 | -0.05% | 223,449 |
| Jun 23, 2026 | 119.08 | 119.75 | 118.46 | 118.74 | -2.31% | 446,143 |
| Jun 22, 2026 | 121.86 | 122.55 | 120.94 | 121.55 | -0.11% | 175,918 |
| Jun 18, 2026 | 121.48 | 122.07 | 121.14 | 121.68 | +1.86% | 175,249 |
| Jun 17, 2026 | 121.43 | 121.80 | 119.18 | 119.46 | -0.90% | 313,633 |
| Jun 16, 2026 | 122.64 | 123.26 | 120.45 | 120.54 | -1.78% | 160,776 |
| Jun 15, 2026 | 122.14 | 122.77 | 121.73 | 122.72 | +2.57% | 265,689 |
| Jun 12, 2026 | 118.38 | 119.89 | 117.81 | 119.65 | +1.18% | 324,769 |
| Jun 11, 2026 | 115.35 | 118.65 | 115.24 | 118.26 | +3.20% | 225,190 |
| Jun 10, 2026 | 115.49 | 117.26 | 114.48 | 114.59 | -1.79% | 277,702 |
| Jun 9, 2026 | 118.77 | 119.27 | 113.36 | 116.68 | -0.84% | 466,875 |
| Jun 8, 2026 | 118.25 | 119.01 | 117.32 | 117.67 | +1.25% | 253,421 |
| Jun 5, 2026 | 120.05 | 120.05 | 116.19 | 116.22 | -4.27% | 486,831 |
| Jun 4, 2026 | 120.79 | 121.72 | 120.46 | 121.40 | -0.22% | 140,904 |
| Jun 3, 2026 | 122.07 | 122.07 | 120.88 | 121.67 | -0.10% | 210,581 |
| Jun 2, 2026 | 120.92 | 121.83 | 120.43 | 121.79 | +0.66% | 159,731 |
| Jun 1, 2026 | 118.94 | 121.34 | 118.94 | 120.99 | +1.43% | 167,975 |
| May 29, 2026 | 118.88 | 119.39 | 118.64 | 119.29 | +0.80% | 251,114 |
| May 28, 2026 | 117.42 | 118.87 | 116.93 | 118.34 | +0.87% | 125,414 |
| May 27, 2026 | 118.72 | 118.72 | 117.05 | 117.32 | -0.89% | 204,635 |
| May 26, 2026 | 117.75 | 118.60 | 117.43 | 118.37 | +1.50% | 130,071 |
| May 22, 2026 | 115.87 | 117.08 | 115.87 | 116.62 | +0.98% | 228,864 |
| May 21, 2026 | 114.30 | 115.55 | 113.90 | 115.49 | +0.68% | 221,002 |
| May 20, 2026 | 113.01 | 114.78 | 112.86 | 114.71 | +1.83% | 106,446 |
| May 19, 2026 | 111.97 | 113.30 | 111.97 | 112.65 | -0.23% | 113,419 |
| May 18, 2026 | 112.92 | 113.13 | 111.93 | 112.91 | +0.22% | 105,477 |
| May 15, 2026 | 112.64 | 113.34 | 112.22 | 112.66 | -0.97% | 116,656 |
| May 14, 2026 | 113.32 | 114.17 | 113.17 | 113.76 | +0.49% | 173,146 |
| May 13, 2026 | 113.23 | 113.43 | 112.39 | 113.20 | +0.18% | 170,932 |
| May 12, 2026 | 113.38 | 113.41 | 111.81 | 113.00 | -1.02% | 370,701 |
| May 11, 2026 | 114.04 | 114.43 | 113.70 | 114.16 | +0.10% | 142,011 |
| May 8, 2026 | 112.95 | 114.05 | 112.70 | 114.05 | +1.43% | 160,679 |
| May 7, 2026 | 113.01 | 113.32 | 112.06 | 112.44 | -0.14% | 60,019 |
| May 6, 2026 | 112.17 | 112.67 | 111.73 | 112.60 | +1.24% | 101,619 |
| May 5, 2026 | 110.90 | 111.45 | 110.48 | 111.22 | +0.97% | 196,653 |
| May 4, 2026 | 110.40 | 110.88 | 109.71 | 110.15 | -0.20% | 97,482 |
| May 1, 2026 | 109.68 | 110.53 | 109.68 | 110.37 | +0.81% | 108,479 |
| Apr 30, 2026 | 108.45 | 109.61 | 107.96 | 109.48 | +1.38% | 122,522 |
| Apr 29, 2026 | 107.85 | 107.99 | 107.36 | 107.99 | +0.82% | 181,065 |
| Apr 28, 2026 | 107.49 | 107.83 | 106.87 | 107.11 | -1.08% | 156,102 |
| Apr 27, 2026 | 108.63 | 108.85 | 108.16 | 108.28 | -0.51% | 89,841 |
| Apr 24, 2026 | 108.71 | 108.88 | 108.10 | 108.84 | +0.97% | 160,525 |
| Apr 23, 2026 | 107.58 | 108.31 | 106.75 | 107.79 | -0.12% | 184,203 |
| Apr 22, 2026 | 107.94 | 107.97 | 107.52 | 107.92 | +1.06% | 110,862 |
| Apr 21, 2026 | 107.47 | 107.86 | 106.44 | 106.79 | -0.27% | 68,139 |
| Apr 20, 2026 | 106.56 | 107.12 | 106.42 | 107.08 | +0.39% | 124,057 |
| Apr 17, 2026 | 106.35 | 107.00 | 106.13 | 106.66 | +1.26% | 237,077 |
| Apr 16, 2026 | 104.92 | 105.69 | 104.81 | 105.33 | +0.77% | 248,988 |
| Apr 15, 2026 | 103.57 | 104.62 | 103.38 | 104.53 | +0.99% | 160,198 |
| Apr 14, 2026 | 103.12 | 103.53 | 102.91 | 103.51 | +0.89% | 125,226 |
| Apr 13, 2026 | 100.87 | 102.63 | 100.73 | 102.60 | +1.46% | 121,005 |
| Apr 10, 2026 | 101.97 | 102.00 | 100.93 | 101.12 | -0.61% | 251,097 |
| Apr 9, 2026 | 101.94 | 102.00 | 101.17 | 101.74 | -0.35% | 303,276 |
| Apr 8, 2026 | 102.35 | 102.77 | 101.67 | 102.10 | +2.42% | 160,538 |
| Apr 7, 2026 | 99.44 | 99.69 | 98.50 | 99.69 | -0.28% | 243,020 |
| Apr 6, 2026 | 99.37 | 100.10 | 99.37 | 99.97 | +0.72% | 139,270 |
| Apr 2, 2026 | 97.67 | 99.62 | 97.49 | 99.26 | +0.06% | 156,848 |
| Apr 1, 2026 | 99.12 | 99.70 | 98.63 | 99.20 | +0.68% | 201,156 |
| Mar 31, 2026 | 97.16 | 98.74 | 96.59 | 98.53 | +2.57% | 305,157 |
| Mar 30, 2026 | 96.97 | 97.30 | 95.64 | 96.06 | -0.25% | 173,397 |
| Mar 27, 2026 | 97.78 | 97.78 | 96.10 | 96.30 | -2.02% | 202,160 |
| Mar 26, 2026 | 98.90 | 99.78 | 98.22 | 98.29 | -1.22% | 211,176 |
| Mar 25, 2026 | 99.90 | 100.21 | 98.90 | 99.50 | +0.70% | 418,430 |
| Mar 24, 2026 | 99.10 | 99.43 | 98.39 | 98.81 | -1.09% | 629,894 |
| Mar 23, 2026 | 100.36 | 101.04 | 99.58 | 99.90 | +1.01% | 441,555 |
| Mar 20, 2026 | 100.14 | 100.30 | 98.33 | 98.90 | -1.47% | 420,959 |
| Mar 19, 2026 | 99.44 | 100.88 | 99.42 | 100.38 | +0.03% | 252,555 |
| Mar 18, 2026 | 101.41 | 101.59 | 100.34 | 100.35 | -1.52% | 148,475 |
| Mar 17, 2026 | 101.58 | 102.43 | 101.55 | 101.90 | +0.82% | 115,993 |
| Mar 16, 2026 | 101.06 | 101.52 | 100.92 | 101.07 | +1.13% | 265,277 |
| Mar 13, 2026 | 100.43 | 101.06 | 99.74 | 99.94 | +0.04% | 278,245 |
| Mar 12, 2026 | 101.12 | 101.53 | 99.82 | 99.90 | -2.10% | 723,142 |
| Mar 11, 2026 | 102.37 | 102.73 | 101.56 | 102.04 | -0.28% | 189,496 |
| Mar 10, 2026 | 102.99 | 103.50 | 102.10 | 102.33 | -0.57% | 299,870 |
| Mar 9, 2026 | 100.89 | 103.19 | 100.38 | 102.92 | +0.88% | 484,060 |
| Mar 6, 2026 | 101.86 | 102.63 | 101.48 | 102.02 | -1.27% | 541,404 |
| Mar 5, 2026 | 103.31 | 104.20 | 102.49 | 103.33 | -0.43% | 349,784 |
| Mar 4, 2026 | 103.09 | 104.16 | 102.67 | 103.78 | +1.34% | 177,183 |
| Mar 3, 2026 | 101.58 | 102.88 | 100.87 | 102.41 | -1.26% | 464,139 |
| Mar 2, 2026 | 102.51 | 104.04 | 102.51 | 103.72 | -0.25% | 199,413 |
| Feb 27, 2026 | 102.77 | 104.05 | 102.77 | 103.98 | +0.03% | 230,288 |
| Feb 26, 2026 | 104.15 | 104.24 | 103.02 | 103.95 | -0.08% | 231,678 |
| Feb 25, 2026 | 103.24 | 104.09 | 103.24 | 104.03 | +1.17% | 596,030 |
| Feb 24, 2026 | 101.91 | 102.99 | 101.73 | 102.83 | +1.07% | 263,391 |
| Feb 23, 2026 | 102.61 | 102.86 | 101.35 | 101.74 | -1.45% | 355,286 |
| Feb 20, 2026 | 102.24 | 103.69 | 102.24 | 103.24 | +0.49% | 315,605 |
| Feb 19, 2026 | 102.79 | 102.80 | 102.13 | 102.74 | -0.42% | 526,907 |
| Feb 18, 2026 | 102.47 | 103.72 | 102.22 | 103.17 | +0.82% | 148,135 |
| Feb 17, 2026 | 102.35 | 102.86 | 101.34 | 102.33 | -0.34% | 220,417 |
| Feb 13, 2026 | 101.43 | 103.31 | 101.37 | 102.68 | +1.14% | 154,586 |
| Feb 12, 2026 | 103.51 | 104.09 | 101.33 | 101.52 | -1.70% | 502,418 |
| Feb 11, 2026 | 103.65 | 103.65 | 102.29 | 103.28 | +0.36% | 101,881 |
| Feb 10, 2026 | 103.24 | 103.64 | 102.84 | 102.91 | -0.13% | 86,875 |
| Feb 9, 2026 | 102.24 | 103.22 | 101.81 | 103.04 | +0.48% | 68,324 |
| Feb 6, 2026 | 101.24 | 102.80 | 101.23 | 102.55 | +2.06% | 316,019 |
| Feb 5, 2026 | 101.29 | 101.80 | 100.18 | 100.48 | -1.46% | 433,992 |
| Feb 4, 2026 | 102.29 | 102.73 | 101.16 | 101.97 | -0.61% | 437,749 |
| Feb 3, 2026 | 104.37 | 104.37 | 101.63 | 102.60 | -1.86% | 595,264 |
| Feb 2, 2026 | 103.66 | 104.96 | 103.57 | 104.54 | +0.65% | 246,390 |
| Jan 30, 2026 | 104.92 | 105.15 | 103.36 | 103.87 | -1.45% | 294,361 |
| Jan 29, 2026 | 106.33 | 106.33 | 104.28 | 105.40 | -0.76% | 322,965 |
| Jan 28, 2026 | 106.56 | 107.06 | 106.17 | 106.21 | +0.25% | 397,787 |
| Jan 27, 2026 | 105.96 | 106.06 | 105.55 | 105.94 | +0.42% | 130,020 |
| Jan 26, 2026 | 105.05 | 105.68 | 104.83 | 105.50 | +0.55% | 225,135 |
| Jan 23, 2026 | 105.01 | 105.26 | 104.63 | 104.92 | -0.21% | 239,797 |
| Jan 22, 2026 | 105.29 | 105.47 | 104.75 | 105.14 | +0.61% | 202,682 |
| Jan 21, 2026 | 103.27 | 104.97 | 103.24 | 104.50 | +1.63% | 1,017,261 |
| Jan 20, 2026 | 102.84 | 103.72 | 102.64 | 102.82 | -1.40% | 362,091 |
| Jan 16, 2026 | 104.82 | 104.91 | 103.89 | 104.28 | -0.19% | 263,059 |
| Jan 15, 2026 | 105.29 | 105.33 | 104.39 | 104.48 | +0.15% | 203,235 |
| Jan 14, 2026 | 104.29 | 104.52 | 103.49 | 104.32 | -0.40% | 189,822 |
| Jan 13, 2026 | 105.05 | 105.17 | 104.46 | 104.74 | -0.32% | 115,195 |
| Jan 12, 2026 | 104.54 | 105.14 | 104.44 | 105.08 | -0.10% | 136,447 |
| Jan 9, 2026 | 104.75 | 105.36 | 104.25 | 105.19 | +0.80% | 85,097 |
| Jan 8, 2026 | 104.39 | 104.52 | 104.06 | 104.35 | -0.47% | 116,600 |
| Jan 7, 2026 | 105.13 | 105.35 | 104.68 | 104.84 | -0.39% | 120,795 |
| Jan 6, 2026 | 103.62 | 105.41 | 103.62 | 105.25 | +1.81% | 329,072 |
| Jan 5, 2026 | 103.12 | 103.82 | 103.09 | 103.38 | +1.00% | 240,191 |
| Jan 2, 2026 | 103.00 | 103.06 | 101.94 | 102.36 | +0.05% | 225,152 |
| Dec 31, 2025 | 103.26 | 103.26 | 102.28 | 102.31 | -0.91% | 207,154 |
| Dec 30, 2025 | 103.39 | 103.69 | 103.23 | 103.25 | -0.29% | 48,286 |
| Dec 29, 2025 | 103.36 | 103.98 | 103.31 | 103.55 | -0.26% | 92,517 |
| Dec 26, 2025 | 103.79 | 103.83 | 103.60 | 103.82 | +0.05% | 77,992 |
| Dec 24, 2025 | 103.26 | 103.83 | 103.26 | 103.77 | +0.30% | 29,487 |
| Dec 23, 2025 | 103.36 | 103.52 | 103.05 | 103.46 | -0.38% | 113,958 |
| Dec 22, 2025 | 104.00 | 104.12 | 103.76 | 103.85 | +0.56% | 102,615 |
| Dec 19, 2025 | 102.64 | 103.70 | 102.64 | 103.27 | +0.76% | 132,726 |
| Dec 18, 2025 | 102.88 | 103.24 | 102.32 | 102.49 | +0.93% | 231,761 |
| Dec 17, 2025 | 102.89 | 103.10 | 101.53 | 101.55 | -1.22% | 91,863 |
| Dec 16, 2025 | 102.76 | 103.11 | 102.24 | 102.80 | -0.22% | 128,477 |
| Dec 15, 2025 | 103.85 | 103.85 | 102.80 | 103.03 | -0.20% | 67,332 |
| Dec 12, 2025 | 104.36 | 104.62 | 103.07 | 103.24 | -1.14% | 199,062 |
| Dec 11, 2025 | 104.01 | 104.44 | 103.64 | 104.43 | -0.01% | 170,273 |
| Dec 10, 2025 | 103.51 | 104.72 | 103.26 | 104.44 | +0.95% | 70,892 |
| Dec 9, 2025 | 103.41 | 103.74 | 103.36 | 103.46 | -0.09% | 62,539 |
| Dec 8, 2025 | 104.45 | 104.45 | 103.32 | 103.55 | -0.51% | 153,091 |
| Dec 5, 2025 | 103.90 | 104.74 | 103.90 | 104.08 | +0.47% | 136,400 |
| Dec 4, 2025 | 103.97 | 103.97 | 103.22 | 103.59 | -0.32% | 186,280 |
| Dec 3, 2025 | 102.67 | 103.97 | 102.67 | 103.92 | +1.11% | 142,199 |
| Dec 2, 2025 | 102.27 | 103.02 | 102.02 | 102.78 | +0.98% | 171,688 |
| Dec 1, 2025 | 101.47 | 102.33 | 101.38 | 101.78 | -0.36% | 74,284 |
| Nov 28, 2025 | 101.53 | 102.16 | 101.43 | 102.15 | +0.92% | 136,108 |
| Nov 26, 2025 | 100.95 | 101.51 | 100.89 | 101.22 | +0.61% | 209,786 |
| Nov 25, 2025 | 99.29 | 100.77 | 99.05 | 100.61 | +1.03% | 706,649 |
| Nov 24, 2025 | 98.88 | 99.82 | 98.71 | 99.58 | +1.18% | 290,204 |
| Nov 21, 2025 | 97.12 | 99.20 | 96.87 | 98.42 | +1.56% | 418,887 |
| Nov 20, 2025 | 100.18 | 100.50 | 96.83 | 96.91 | -2.16% | 532,498 |
| Nov 19, 2025 | 99.03 | 99.87 | 98.52 | 99.05 | +0.03% | 396,265 |
| Nov 18, 2025 | 98.83 | 99.68 | 98.34 | 99.02 | -0.49% | 406,288 |
| Nov 17, 2025 | 100.33 | 100.86 | 99.06 | 99.51 | -1.11% | 234,617 |
| Nov 14, 2025 | 99.75 | 101.45 | 99.75 | 100.63 | -0.19% | 285,662 |
| Nov 13, 2025 | 101.76 | 102.19 | 100.69 | 100.82 | -1.59% | 257,342 |
| Nov 12, 2025 | 102.69 | 102.76 | 102.21 | 102.45 | +0.06% | 69,091 |
| Nov 11, 2025 | 102.04 | 102.51 | 101.90 | 102.39 | +0.20% | 120,344 |
| Nov 10, 2025 | 102.16 | 102.36 | 101.40 | 102.19 | +1.10% | 88,946 |
| Nov 7, 2025 | 100.48 | 101.08 | 99.45 | 101.08 | -0.01% | 264,078 |
| Nov 6, 2025 | 102.50 | 102.50 | 100.84 | 101.09 | -1.52% | 300,489 |
| Nov 5, 2025 | 101.54 | 103.06 | 101.54 | 102.65 | +0.76% | 130,567 |
| Nov 4, 2025 | 102.67 | 102.75 | 101.70 | 101.88 | -1.63% | 99,452 |
| Nov 3, 2025 | 104.03 | 104.15 | 102.79 | 103.57 | -0.13% | 413,436 |
| Oct 31, 2025 | 103.65 | 103.99 | 103.15 | 103.70 | +0.52% | 125,393 |
| Oct 30, 2025 | 103.20 | 104.21 | 103.16 | 103.16 | -0.81% | 218,192 |
Daily open, high, low, close and volume for Direxion Shares ETF Trust Direxion NASDAQ-100 Equal Weighted Index ETF (QQQE). Showing 250 trading days. Unadjusted prices.