Direxion Daily Magnificent 7 Bull 2X Shares (QQQU)

QQQU
🏛️ Vereinigte Staaten →
58.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 48.48 48.50 46.25 46.48 0.1M
2024-12-30 47.63 48.81 47.33 47.92 0.1M
2024-12-27 50.98 50.98 48.24 49.42 0.1M
2024-12-26 52.30 52.30 51.19 52.18 0.1M
2024-12-24 50.48 52.46 50.32 52.46 0.1M
2024-12-23 49.40 50.17 48.31 49.83 0.3M
2024-12-20 47.14 50.28 46.37 48.63 0.1M
2024-12-19 50.00 50.22 48.44 48.61 0.1M
2024-12-18 52.51 53.75 47.59 48.36 0.1M
2024-12-17 52.81 53.08 51.80 53.00 0.1M
2024-12-16 51.11 52.60 50.40 52.46 0.2M
2024-12-13 50.17 50.59 49.15 50.16 0.1M
2024-12-12 51.01 51.14 49.89 50.00 0.1M
2024-12-11 49.99 52.19 49.94 52.03 0.2M
2024-12-10 48.93 50.34 48.70 49.07 0.1M
2024-12-09 48.64 48.74 47.29 48.17 0.0M
2024-12-06 47.25 48.44 47.09 48.44 0.2M
2024-12-05 46.59 47.35 46.59 46.92 0.1M
2024-12-04 45.00 46.30 45.00 46.30 0.0M
2024-12-03 44.02 44.88 43.79 44.87 0.0M
2024-12-02 43.11 44.41 43.11 44.27 0.1M
2024-11-29 41.59 42.68 41.47 42.68 0.0M
2024-11-27 42.22 42.22 40.98 41.61 0.0M
2024-11-26 41.71 42.51 41.71 42.29 0.0M
2024-11-25 42.53 42.78 41.03 41.35 0.0M
2024-11-22 41.61 42.00 41.23 41.75 0.0M
2024-11-21 43.51 43.51 40.53 41.85 0.0M
2024-11-20 43.14 43.14 41.64 42.78 0.0M
2024-11-19 41.40 43.28 41.32 43.23 0.1M
2024-11-18 41.63 42.28 41.30 41.75 0.0M
2024-11-15 41.36 41.53 40.33 40.83 0.1M
2024-11-14 43.41 43.67 42.00 42.38 0.0M
2024-11-13 43.98 44.01 43.00 43.59 0.0M
2024-11-12 43.92 44.15 43.00 43.51 0.0M
2024-11-11 44.30 44.30 43.00 43.97 0.1M
2024-11-08 42.62 43.41 42.62 43.17 0.0M
2024-11-07 41.14 42.67 41.14 42.58 0.0M
2024-11-06 39.51 40.72 39.17 40.72 0.1M
2024-11-05 36.94 37.84 36.94 37.60 0.0M
2024-11-04 36.54 36.85 35.97 36.35 0.0M
2024-11-01 37.01 37.50 36.86 36.97 0.0M
2024-10-31 38.23 38.23 36.21 36.26 0.1M
2024-10-30 40.00 40.03 38.76 38.76 0.1M
2024-10-29 38.67 39.23 38.20 39.00 0.0M
2024-10-28 39.37 39.37 38.44 38.46 0.0M
2024-10-25 37.71 39.00 37.71 38.51 0.0M
2024-10-24 36.95 37.66 36.81 37.61 0.0M
2024-10-23 36.70 36.70 34.90 35.31 0.0M
2024-10-22 36.25 37.20 36.25 37.01 0.0M
2024-10-21 36.40 36.60 36.03 36.57 0.0M
2024-10-18 36.20 36.28 36.04 36.04 0.0M
2024-10-17 35.88 36.00 35.80 35.87 0.0M
2024-10-16 35.29 35.79 35.29 35.73 0.0M
2024-10-15 36.82 36.82 35.41 35.70 0.0M
2024-10-14 36.06 36.56 36.06 36.27 0.0M
2024-10-11 35.37 35.98 35.22 35.69 0.0M
2024-10-10 36.01 36.36 36.01 36.33 0.0M
2024-10-09 36.26 36.39 35.94 36.31 0.0M
2024-10-08 35.75 36.34 35.56 36.34 0.0M
2024-10-07 36.17 36.33 34.99 34.99 0.0M
2024-10-04 36.20 36.41 35.60 36.41 0.0M
2024-10-03 34.96 35.74 34.94 35.30 0.0M
2024-10-02 35.13 35.53 34.76 35.33 0.0M
2024-10-01 36.78 36.78 34.89 35.75 0.0M
2024-09-30 36.29 36.62 35.98 36.57 0.0M
2024-09-27 36.59 36.59 36.02 36.29 0.0M
2024-09-26 37.19 37.25 35.78 36.28 0.0M
2024-09-25 35.93 36.50 35.93 36.43 0.0M
2024-09-24 36.02 36.06 35.03 35.99 0.0M
2024-09-23 35.49 35.85 35.36 35.63 0.0M
2024-09-20 35.38 35.39 34.79 35.14 0.0M
2024-09-19 34.76 35.55 34.55 35.35 0.0M
2024-09-18 33.29 34.04 33.00 33.05 0.0M
2024-09-17 33.37 33.81 32.90 33.06 0.0M
2024-09-16 32.81 32.83 31.97 32.83 0.0M
2024-09-13 33.34 33.43 33.11 33.36 0.0M
2024-09-12 32.35 33.20 32.19 33.20 0.0M
2024-09-11 31.07 32.40 29.84 32.34 0.0M
2024-09-10 30.31 31.39 30.07 30.80 0.0M
2024-09-09 29.99 30.21 29.28 29.85 0.0M
2024-09-06 31.91 31.91 29.19 29.19 0.0M
2024-09-05 30.80 32.28 30.80 31.61 0.0M
2024-09-04 30.04 31.09 30.04 30.61 0.0M
2024-09-03 32.25 32.25 30.30 30.55 0.0M
2024-08-30 32.06 32.59 31.69 32.54 0.0M
2024-08-29 32.35 33.01 31.52 31.57 0.0M
2024-08-28 32.73 32.73 31.36 31.83 0.0M
2024-08-27 32.60 32.84 32.13 32.60 0.0M
2024-08-26 33.68 33.69 32.49 32.88 0.0M
2024-08-23 33.36 34.03 33.22 33.74 0.0M
2024-08-22 34.59 34.79 32.60 32.63 0.0M
2024-08-21 34.08 34.42 33.89 34.30 0.0M
2024-08-20 34.39 34.52 33.78 34.01 0.1M
2024-08-19 33.34 34.21 33.10 34.21 0.1M
2024-08-16 32.69 33.28 32.69 33.16 0.0M
2024-08-15 32.06 33.06 32.06 32.94 0.0M
2024-08-14 31.68 31.68 30.82 31.23 0.0M
2024-08-13 30.47 31.58 30.47 31.52 0.0M
2024-08-12 29.90 30.10 29.54 29.74 0.1M
2024-08-09 29.05 29.71 28.99 29.65 0.0M
2024-08-08 28.52 29.32 27.81 29.28 0.0M
2024-08-07 29.47 29.55 27.59 27.62 0.0M
2024-08-06 28.11 29.18 27.23 28.26 0.1M
2024-08-05 25.10 28.62 25.10 27.68 0.1M
2024-08-02 30.28 31.10 29.55 30.19 0.1M
2024-08-01 34.41 35.05 31.63 32.53 0.1M
2024-07-31 32.89 33.68 32.88 33.49 0.0M
2024-07-30 32.79 32.79 30.76 31.49 0.0M
2024-07-29 32.71 33.17 32.31 32.69 0.0M
2024-07-26 32.10 32.40 31.29 31.73 0.0M
2024-07-25 32.30 32.89 30.72 31.55 0.0M
2024-07-24 33.95 34.00 32.07 32.07 0.1M
2024-07-23 36.81 37.20 36.48 36.48 0.0M
2024-07-22 35.93 36.77 35.84 36.52 0.0M
2024-07-19 35.78 35.80 34.79 34.90 0.0M
2024-07-18 36.74 36.76 35.29 36.13 0.0M
2024-07-17 36.91 37.20 35.78 35.97 0.1M
2024-07-16 39.28 39.47 37.98 38.47 0.0M
2024-07-15 39.34 40.06 38.50 38.85 0.2M
2024-07-12 37.71 39.17 37.51 38.41 0.1M
2024-07-11 41.40 41.71 38.00 38.22 0.1M
2024-07-10 41.26 41.93 41.00 41.75 0.0M
2024-07-09 40.71 41.02 40.54 40.83 0.0M
2024-07-08 40.27 40.60 39.60 40.06 0.1M
2024-07-05 38.90 40.22 38.82 40.17 0.0M
2024-07-03 37.27 38.64 37.27 38.64 0.0M
2024-07-02 35.67 37.42 35.67 37.42 0.0M
2024-07-01 34.49 36.10 34.45 35.84 0.0M
2024-06-28 35.63 36.00 34.26 34.26 0.0M
2024-06-27 34.96 35.45 34.85 35.26 0.0M
2024-06-26 34.10 35.09 34.10 35.08 0.0M
2024-06-25 32.93 34.05 32.93 33.95 0.0M
2024-06-24 33.54 33.77 32.56 32.56 0.0M
2024-06-21 33.53 33.84 33.16 33.47 0.0M
2024-06-20 34.67 34.67 33.27 33.63 0.0M
2024-06-18 34.40 34.41 33.89 34.23 0.1M
2024-06-17 33.71 34.83 33.56 34.41 0.0M
2024-06-14 33.62 33.81 33.45 33.56 0.0M
2024-06-13 33.94 34.29 33.30 33.61 0.1M
2024-06-12 32.57 33.58 32.57 33.29 0.0M
2024-06-11 31.30 31.98 31.30 31.98 0.0M
2024-06-10 31.11 31.51 31.08 31.35 0.0M
2024-06-07 31.05 31.45 31.05 31.24 0.0M
2024-06-06 31.25 31.57 30.91 31.29 0.0M
2024-06-05 30.34 31.19 30.34 31.19 0.0M
2024-06-04 29.78 29.96 29.46 29.96 0.0M
2024-06-03 29.63 29.96 29.23 29.77 0.0M
2024-05-31 29.30 29.30 27.98 29.13 0.0M
2024-05-30 30.04 30.04 29.20 29.27 0.0M
2024-05-29 29.90 30.46 29.90 30.16 0.0M
2024-05-28 29.85 30.23 29.79 30.19 0.0M
2024-05-24 29.03 29.55 29.03 29.52 0.0M
2024-05-23 29.60 29.60 28.46 28.61 0.0M
2024-05-22 28.97 29.04 28.43 28.73 0.0M
2024-05-21 28.39 29.11 28.30 29.11 0.0M
2024-05-20 28.67 28.67 28.36 28.37 0.0M
2024-05-17 28.14 28.31 28.05 28.23 0.0M
2024-05-16 28.45 28.45 28.22 28.22 0.0M
2024-05-15 27.61 28.40 27.61 28.34 0.0M
2024-05-14 27.63 27.85 27.45 27.85 0.0M
2024-05-13 27.02 27.23 27.02 27.23 0.0M
2024-05-10 27.39 27.39 26.87 27.11 0.0M
2024-05-09 27.19 27.31 27.19 27.23 0.0M
2024-05-08 27.18 27.34 27.18 27.33 0.0M
2024-05-07 27.78 27.78 27.54 27.54 0.0M
2024-05-06 27.37 27.76 27.37 27.76 0.0M
2024-05-03 26.86 26.99 26.75 26.95 0.0M
2024-05-02 25.47 25.80 25.37 25.80 0.0M
2024-05-01 25.04 25.60 25.00 25.10 0.0M
2024-04-30 26.45 26.45 25.09 25.10 0.0M
2024-04-29 26.60 26.60 26.00 26.40 0.0M
2024-04-26 25.47 25.70 25.41 25.66 0.0M
2024-04-25 22.75 24.16 22.50 24.16 0.0M
2024-04-24 25.24 25.37 24.50 24.81 0.0M
2024-04-23 24.24 24.32 24.07 24.24 0.0M
2024-04-22 23.37 23.54 22.78 23.38 0.0M
2024-04-19 23.50 23.72 22.78 23.09 0.0M
2024-04-18 24.56 25.19 24.56 24.64 0.0M
2024-04-17 25.85 25.85 25.03 25.03 0.0M
2024-04-16 25.56 25.66 25.36 25.59 0.0M
2024-04-15 27.23 27.24 25.82 25.82 0.0M
2024-04-12 27.58 27.65 27.04 27.13 0.0M
2024-04-11 27.00 27.91 26.97 27.91 0.0M
2024-04-10 26.42 26.80 26.40 26.76 0.0M
2024-04-09 27.04 27.04 26.53 26.88 0.0M
2024-04-08 26.86 26.90 26.79 26.79 0.0M
2024-04-05 26.16 26.60 26.10 26.60 0.0M
2024-04-04 26.86 27.45 26.02 26.02 0.0M
2024-04-03 26.42 26.60 26.42 26.46 0.0M
2024-04-02 26.00 26.20 25.65 26.20 0.0M
2024-04-01 26.57 26.69 26.43 26.68 0.0M
2024-03-28 26.55 26.55 26.40 26.40 0.0M
2024-03-27 26.62 26.76 26.30 26.66 0.0M
2024-03-26 27.62 27.75 26.83 26.83 0.0M
2024-03-25 27.05 27.51 27.05 27.20 0.0M
2024-03-22 26.76 27.38 26.76 27.38 0.0M
2024-03-21 27.63 27.63 26.71 26.87 0.0M
2024-03-20 26.11 26.94 26.10 26.89 0.0M
2024-03-19 25.43 26.20 25.39 26.20 0.0M
2024-03-18 26.28 26.45 25.84 26.00 0.0M
2024-03-15 25.26 25.46 24.95 25.08 0.1M
2024-03-14 25.82 25.84 25.61 25.61 0.0M
2024-03-13 25.69 25.83 25.54 25.80 0.0M
2024-03-12 25.55 26.21 25.53 26.21 0.0M
2024-03-11 25.00 25.25 24.75 24.76 0.0M
2024-03-08 26.75 27.29 25.30 25.39 0.0M
2024-03-07 25.43 26.52 25.43 26.24 0.0M