Direxion NASDAQ-100® Equal Weighted Index Shares (QQQE)

QQQE
🏛️ Vereinigte Staaten →
101.02
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
2022-12-30 63.36 63.83 62.96 63.83 0.2M
2022-12-29 62.97 64.11 62.96 63.89 0.1M
2022-12-28 63.20 63.56 62.42 62.46 0.1M
2022-12-27 63.62 63.62 63.04 63.23 0.1M
2022-12-23 63.63 63.89 63.09 63.79 0.0M
2022-12-22 64.58 64.58 62.73 63.76 0.1M
2022-12-21 64.52 65.34 64.46 65.12 0.1M
2022-12-20 64.19 64.68 63.81 64.31 0.1M
2022-12-19 65.37 65.37 64.29 64.59 0.1M
2022-12-16 65.55 65.74 64.85 65.30 0.4M
2022-12-15 67.20 67.20 65.62 65.78 0.2M
2022-12-14 68.14 68.86 67.17 67.85 0.0M
2022-12-13 70.27 70.27 67.71 68.20 0.3M
2022-12-12 66.65 67.49 66.52 67.49 0.0M
2022-12-09 67.12 67.30 66.63 66.68 0.7M
2022-12-08 66.68 67.38 66.30 67.25 0.0M
2022-12-07 65.94 66.47 65.76 66.22 0.1M
2022-12-06 67.47 67.47 65.93 66.26 0.1M
2022-12-05 68.40 68.40 67.08 67.37 0.1M
2022-12-02 67.72 68.79 67.66 68.63 0.0M
2022-12-01 68.86 69.40 68.46 68.91 0.1M
2022-11-30 66.23 68.51 65.87 68.51 0.1M
2022-11-29 66.55 66.55 65.85 66.05 0.0M
2022-11-28 66.86 67.25 66.13 66.25 0.0M
2022-11-25 67.26 67.26 66.95 67.09 0.0M
2022-11-23 66.94 67.58 66.86 67.43 0.1M
2022-11-22 66.35 66.92 65.89 66.92 0.0M
2022-11-21 66.34 66.49 65.92 66.16 0.0M
2022-11-18 67.52 67.52 66.10 66.62 0.1M
2022-11-17 65.99 66.78 65.71 66.57 0.0M
2022-11-16 67.84 67.84 66.78 66.96 0.0M
2022-11-15 68.66 68.83 67.48 68.20 0.1M
2022-11-14 67.31 67.93 66.89 66.91 1.1M
2022-11-11 66.44 67.71 66.14 67.58 0.1M
2022-11-10 64.69 66.30 64.60 66.19 0.4M
2022-11-09 62.73 62.85 61.83 61.84 0.1M
2022-11-08 62.92 64.05 62.40 63.22 0.1M
2022-11-07 62.36 62.73 61.80 62.56 0.1M
2022-11-04 62.06 62.24 60.75 61.82 0.0M
2022-11-03 60.98 61.70 60.59 61.04 0.1M
2022-11-02 64.02 64.43 61.76 61.81 0.2M
2022-11-01 64.81 65.00 63.82 63.88 0.1M
2022-10-31 64.11 64.30 63.65 63.96 0.0M
2022-10-28 62.90 64.50 62.79 64.45 0.0M
2022-10-27 63.37 63.67 62.68 62.83 0.1M
2022-10-26 62.99 64.41 62.99 63.22 0.0M
2022-10-25 62.60 63.46 62.51 63.40 0.1M
2022-10-24 61.67 62.12 60.93 61.91 0.0M
2022-10-21 60.16 61.69 60.02 61.63 0.0M
2022-10-20 60.60 61.58 60.08 60.30 0.1M
2022-10-19 60.76 61.28 60.13 60.57 0.0M
2022-10-18 61.96 62.25 60.54 61.18 0.2M
2022-10-17 60.06 60.85 60.06 60.54 0.0M
2022-10-14 61.09 61.12 58.67 58.71 0.1M
2022-10-13 57.80 60.73 57.41 60.52 0.1M
2022-10-12 59.78 60.01 59.31 59.43 0.9M
2022-10-11 60.14 60.47 59.16 59.53 0.1M
2022-10-10 61.34 61.34 59.86 60.39 0.1M
2022-10-07 62.55 62.56 60.91 61.19 0.1M
2022-10-06 63.95 64.43 63.38 63.49 0.1M
2022-10-05 63.32 64.47 62.67 64.03 0.2M
2022-10-04 63.23 64.05 63.18 63.96 0.1M
2022-10-03 60.95 62.24 60.51 61.87 0.1M
2022-09-30 60.94 61.82 60.25 60.25 0.5M
2022-09-29 61.71 61.78 60.54 61.17 0.5M
2022-09-28 61.26 62.82 61.21 62.55 0.1M
2022-09-27 61.54 61.89 60.41 60.87 0.0M
2022-09-26 61.23 61.95 60.69 60.74 0.1M
2022-09-23 61.64 61.64 60.55 61.23 0.1M
2022-09-22 63.04 63.04 61.98 62.09 0.3M
2022-09-21 64.37 65.52 63.24 63.27 0.0M
2022-09-20 64.48 64.81 63.93 64.27 0.1M
2022-09-19 64.34 65.21 64.34 65.20 0.0M
2022-09-16 64.59 64.96 64.25 64.92 0.3M
2022-09-15 66.03 66.50 65.20 65.50 0.0M
2022-09-14 66.05 66.45 65.72 66.31 1.1M
2022-09-13 67.45 67.45 65.72 65.87 0.1M
2022-09-12 68.91 69.45 68.85 69.32 0.2M
2022-09-09 67.80 68.78 67.80 68.70 0.1M
2022-09-08 65.88 67.21 65.67 67.12 0.0M
2022-09-07 65.04 66.55 65.02 66.40 0.0M
2022-09-06 65.42 65.52 64.52 64.94 0.1M
2022-09-02 66.85 67.06 65.06 65.36 0.1M
2022-09-01 65.81 66.21 64.86 66.17 0.1M
2022-08-31 67.28 67.62 66.30 66.50 0.0M
2022-08-30 67.78 67.80 66.22 66.68 0.0M
2022-08-29 67.47 68.00 67.31 67.40 0.1M
2022-08-26 70.60 70.60 67.88 67.90 0.1M
2022-08-25 69.75 70.57 69.74 70.57 0.0M
2022-08-24 68.91 69.68 68.81 69.36 0.0M
2022-08-23 69.01 69.57 68.75 68.88 0.0M
2022-08-22 69.96 69.96 68.82 69.03 0.1M
2022-08-19 71.63 71.63 70.55 70.75 0.0M
2022-08-18 72.08 72.41 71.90 72.18 0.1M
2022-08-17 72.68 72.68 71.70 72.13 0.1M
2022-08-16 73.53 73.85 72.84 73.46 0.3M
2022-08-15 72.73 73.86 72.73 73.73 0.0M
2022-08-12 72.25 73.17 72.06 73.12 0.1M
2022-08-11 72.88 73.40 71.75 71.90 0.1M
2022-08-10 71.91 72.32 71.54 72.28 0.3M
2022-08-09 70.93 70.93 70.03 70.29 0.0M
2022-08-08 71.87 72.67 71.35 71.58 0.4M
2022-08-05 70.83 71.70 70.73 71.56 0.0M
2022-08-04 71.46 71.73 70.93 71.64 0.1M
2022-08-03 70.25 71.62 70.25 71.44 0.2M
2022-08-02 69.39 70.62 69.14 69.81 0.1M
2022-08-01 69.23 70.25 68.91 69.75 0.2M
2022-07-29 68.86 69.72 68.63 69.67 0.0M
2022-07-28 68.09 69.18 67.38 69.05 0.0M
2022-07-27 66.85 68.51 66.63 68.17 0.6M
2022-07-26 66.92 67.00 65.98 66.10 0.0M
2022-07-25 67.66 67.66 66.75 67.21 0.0M
2022-07-22 68.53 68.91 67.19 67.54 0.0M
2022-07-21 67.87 68.65 67.44 68.62 0.1M
2022-07-20 66.72 67.92 66.64 67.75 0.1M
2022-07-19 65.45 66.59 65.31 66.58 0.0M
2022-07-18 65.56 65.92 64.35 64.54 0.0M
2022-07-15 64.17 65.00 63.90 64.98 0.0M
2022-07-14 63.43 63.88 62.52 63.70 0.0M
2022-07-13 62.95 64.29 62.80 63.91 0.0M
2022-07-12 64.77 65.38 63.68 64.05 0.0M
2022-07-11 65.27 65.27 64.42 64.57 0.1M
2022-07-08 65.37 66.31 65.30 65.99 0.0M
2022-07-07 65.15 66.19 65.07 66.01 0.1M
2022-07-06 64.55 65.05 64.16 64.62 0.1M
2022-07-05 62.91 64.56 62.49 64.56 0.1M
2022-07-01 62.66 63.73 62.63 63.73 0.1M
2022-06-30 63.11 63.80 62.10 62.96 0.1M
2022-06-29 63.85 63.85 63.03 63.73 0.0M
2022-06-28 65.94 66.38 63.82 63.89 0.0M
2022-06-27 66.47 66.47 65.50 65.71 0.0M
2022-06-24 64.74 66.29 64.65 66.23 0.1M
2022-06-23 63.43 64.17 62.91 64.04 0.1M
2022-06-22 62.19 63.55 62.19 62.81 0.1M
2022-06-21 62.55 63.51 62.55 62.94 0.1M
2022-06-17 61.09 62.04 60.83 61.71 0.2M
2022-06-16 61.74 61.74 60.41 60.80 0.3M
2022-06-15 62.90 63.96 62.25 63.36 0.0M
2022-06-14 62.54 62.57 61.57 62.11 0.1M
2022-06-13 63.33 63.53 61.76 61.96 0.1M
2022-06-10 65.91 66.11 64.99 65.05 0.0M
2022-06-09 68.44 69.02 67.06 67.10 0.0M
2022-06-08 69.32 69.83 68.88 69.02 0.1M
2022-06-07 67.91 69.61 67.86 69.47 0.1M
2022-06-06 69.37 69.57 68.36 68.57 0.1M
2022-06-03 68.89 69.21 68.16 68.39 0.2M
2022-06-02 67.73 69.72 67.61 69.68 0.2M
2022-06-01 68.86 69.06 67.20 67.75 0.1M
2022-05-31 69.14 69.14 67.95 68.50 0.1M
2022-05-27 67.75 69.19 67.75 69.19 0.4M
2022-05-26 65.73 67.36 65.73 67.12 0.1M
2022-05-25 64.08 65.57 64.02 65.21 0.2M
2022-05-24 64.48 64.48 63.37 64.07 0.2M
2022-05-23 65.01 65.37 64.31 65.34 0.3M
2022-05-20 65.57 65.57 62.88 64.69 0.3M
2022-05-19 63.91 65.49 63.64 64.73 0.1M
2022-05-18 66.42 66.42 63.92 64.16 0.2M
2022-05-17 66.94 67.27 66.00 67.24 1.0M
2022-05-16 66.19 66.47 65.56 65.68 0.1M
2022-05-13 64.95 66.68 64.86 66.48 0.1M
2022-05-12 63.02 64.58 62.59 63.91 0.4M
2022-05-11 64.65 65.67 63.38 63.51 2.1M
2022-05-10 65.84 66.21 64.00 64.97 0.1M
2022-05-09 66.09 66.29 64.10 64.40 0.1M
2022-05-06 68.29 68.29 66.43 67.18 0.2M
2022-05-05 71.22 71.22 67.95 68.63 0.1M
2022-05-04 70.05 72.11 68.74 72.00 0.0M
2022-05-03 70.18 70.41 69.70 69.95 0.0M
2022-05-02 69.35 70.14 68.47 70.04 0.1M
2022-04-29 71.48 72.12 69.05 69.15 0.0M
2022-04-28 70.54 72.10 69.67 71.69 0.5M
2022-04-27 69.89 71.07 69.76 69.85 0.1M
2022-04-26 71.74 71.74 69.85 69.90 0.1M
2022-04-25 70.88 72.18 70.71 72.14 0.1M
2022-04-22 72.90 73.01 71.03 71.12 0.1M
2022-04-21 75.20 75.71 72.76 72.92 0.1M
2022-04-20 75.69 75.69 74.58 74.68 0.0M
2022-04-19 73.50 75.61 73.50 75.47 0.2M
2022-04-18 73.84 74.29 73.24 73.80 0.1M
2022-04-14 75.57 75.59 74.17 74.20 0.0M
2022-04-13 74.02 75.80 74.01 75.63 0.0M
2022-04-12 75.25 75.63 73.74 73.99 0.0M
2022-04-11 75.09 75.30 74.33 74.37 0.0M
2022-04-08 76.01 76.12 75.23 75.46 0.2M
2022-04-07 75.82 76.56 75.18 76.16 0.0M
2022-04-06 75.96 76.60 75.34 75.98 0.0M
2022-04-05 78.58 78.60 76.81 77.00 0.0M
2022-04-04 77.69 78.75 77.66 78.72 0.0M
2022-04-01 77.59 77.83 76.95 77.51 0.1M
2022-03-31 78.26 78.37 77.28 77.35 0.0M
2022-03-30 78.71 79.23 77.99 78.23 0.4M
2022-03-29 78.49 79.29 78.18 79.18 0.0M
2022-03-28 76.56 77.52 76.14 77.52 0.0M
2022-03-25 76.89 76.89 75.50 76.45 0.0M
2022-03-24 75.58 76.75 75.17 76.73 0.0M
2022-03-23 76.21 76.67 75.38 75.42 0.3M
2022-03-22 75.59 76.90 75.52 76.74 0.0M
2022-03-21 75.57 76.04 74.52 75.35 0.1M
2022-03-18 74.22 76.14 74.12 76.09 0.5M
2022-03-17 73.36 74.60 73.06 74.55 0.0M
2022-03-16 71.76 73.80 71.60 73.74 0.2M
2022-03-15 69.25 70.77 69.10 70.63 0.2M
2022-03-14 70.01 70.46 68.70 68.88 0.1M
2022-03-11 72.50 72.50 70.04 70.12 0.4M
2022-03-10 71.59 71.91 70.89 71.71 0.0M
2022-03-09 72.09 73.00 71.94 72.71 0.1M
2022-03-08 70.62 72.34 69.91 70.52 0.1M
2022-03-07 73.40 73.41 70.78 70.89 0.1M
2022-03-04 73.99 74.10 72.88 73.36 0.4M
2022-03-03 76.05 76.05 74.06 74.36 0.2M
2022-03-02 74.54 75.68 74.31 75.44 0.0M
2022-03-01 75.04 75.61 73.87 74.33 0.2M
2022-02-28 74.56 75.72 74.23 75.29 0.1M
2022-02-25 74.22 75.27 73.44 75.22 0.1M
2022-02-24 70.00 74.11 69.78 73.99 0.1M
2022-02-23 74.33 74.33 71.83 71.91 0.2M
2022-02-22 73.61 74.58 72.88 73.54 3.5M
2022-02-18 74.94 75.16 73.69 74.01 1.0M
2022-02-17 76.71 76.71 74.90 74.93 0.0M
2022-02-16 76.94 77.34 76.17 77.14 0.0M
2022-02-15 76.53 77.31 76.41 77.26 0.0M
2022-02-14 75.75 76.06 74.74 75.33 0.3M
2022-02-11 77.93 78.01 75.28 75.54 0.1M
2022-02-10 77.78 79.46 77.28 77.68 0.1M
2022-02-09 78.23 79.34 78.22 79.27 0.1M
2022-02-08 76.15 77.60 76.15 77.46 0.0M
2022-02-07 76.96 77.36 76.28 76.40 0.0M
2022-02-04 75.97 77.26 75.57 76.75 0.0M
2022-02-03 77.31 77.56 76.07 76.22 0.1M
2022-02-02 78.49 78.51 77.62 78.39 0.0M
2022-02-01 77.89 78.26 76.87 78.26 0.1M
2022-01-31 75.16 77.66 75.01 77.63 0.1M
2022-01-28 72.99 75.07 72.06 75.00 0.2M
2022-01-27 75.09 75.18 72.89 73.11 0.1M
2022-01-26 75.71 76.53 73.40 74.02 0.2M
2022-01-25 75.29 75.78 74.22 74.72 0.1M
2022-01-24 75.22 76.84 72.92 76.80 0.2M
2022-01-21 77.46 78.13 76.01 76.12 0.2M
2022-01-20 79.54 80.47 77.72 77.82 0.1M
2022-01-19 79.61 80.00 78.66 78.74 0.1M
2022-01-18 80.06 80.42 79.03 79.17 0.1M
2022-01-14 80.47 81.09 80.02 81.09 0.0M
2022-01-13 82.98 82.98 80.69 80.84 0.1M
2022-01-12 83.00 83.23 82.14 82.63 0.0M
2022-01-11 81.11 82.69 80.84 82.68 0.0M
2022-01-10 80.51 81.19 79.17 81.14 0.1M
2022-01-07 82.05 82.23 81.02 81.26 0.0M
2022-01-06 81.74 82.83 81.11 82.14 0.0M
2022-01-05 83.57 84.11 81.70 81.80 0.1M
2022-01-04 85.18 85.18 83.37 84.15 0.1M
2022-01-03 85.32 85.47 84.50 85.18 0.1M