Nasdaq - Delayed Quote
USD
Direxion Mthly NASDAQ-100 Bull 1.75X Inv (DXQLX)
130.49
+1.29
(+1.00%)
At close: 8:01:07 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
130.49
130.49
130.49
130.49
130.49
-
Oct 27, 2026
129.20
129.20
129.20
129.20
129.20
-
Oct 26, 2026
126.28
126.28
126.28
126.28
126.28
-
Oct 23, 2026
123.83
123.83
123.83
123.83
123.83
-
Oct 22, 2026
123.90
123.90
123.90
123.90
123.90
-
Oct 21, 2026
130.61
130.61
130.61
130.61
130.61
-
Oct 20, 2026
128.10
128.10
128.10
128.10
128.10
-
Oct 19, 2026
128.40
128.40
128.40
128.40
128.40
-
Oct 16, 2026
125.73
125.73
125.73
125.73
125.73
-
Oct 15, 2026
131.61
131.61
131.61
131.61
131.61
-
Oct 14, 2026
131.82
131.82
131.82
131.82
131.82
-
Oct 13, 2026
136.61
136.61
136.61
136.61
136.61
-
Oct 12, 2026
137.39
137.39
137.39
137.39
137.39
-
Oct 9, 2026
139.10
139.10
139.10
139.10
139.10
-
Oct 8, 2026
137.95
137.95
137.95
137.95
137.95
-
Oct 7, 2026
141.31
141.31
141.31
141.31
141.31
-
Oct 6, 2026
141.87
141.87
141.87
141.87
141.87
-
Oct 5, 2026
140.75
140.75
140.75
140.75
140.75
-
Oct 2, 2026
138.66
138.66
138.66
138.66
138.66
-
Oct 1, 2026
136.31
136.31
136.31
136.31
136.31
-
Sep 30, 2026
135.61
135.61
135.61
135.61
135.61
-
Sep 29, 2026
135.07
135.07
135.07
135.07
135.07
-
Sep 28, 2026
134.63
134.63
134.63
134.63
134.63
-
Sep 25, 2026
137.17
137.17
137.17
137.17
137.17
-
Sep 24, 2026
136.21
136.21
136.21
136.21
136.21
-
Sep 23, 2026
136.20
136.20
136.20
136.20
136.20
-
Sep 22, 2026
138.20
138.20
138.20
138.20
138.20
-
Sep 21, 2026
136.32
136.32
136.32
136.32
136.32
-
Sep 18, 2026
129.89
129.89
129.89
129.89
129.89
-
Sep 17, 2026
128.47
128.47
128.47
128.47
128.47
-
Sep 16, 2026
124.66
124.66
124.66
124.66
124.66
-
Sep 15, 2026
124.61
124.61
124.61
124.61
124.61
-
Sep 14, 2026
126.07
126.07
126.07
126.07
126.07
-
Sep 11, 2026
127.91
127.91
127.91
127.91
127.91
-
Sep 10, 2026
125.96
125.96
125.96
125.96
125.96
-
Sep 9, 2026
128.39
128.39
128.39
128.39
128.39
-
Sep 8, 2026
129.06
129.06
129.06
129.06
129.06
-
Sep 4, 2026
129.32
129.32
129.32
129.32
129.32
-
Sep 3, 2026
128.92
128.92
128.92
128.92
128.92
-
Sep 2, 2026
126.32
126.32
126.32
126.32
126.32
-
Sep 1, 2026
125.80
125.80
125.80
125.80
125.80
-
Aug 31, 2026
128.71
128.71
128.71
128.71
128.71
-
Aug 28, 2026
128.58
128.58
128.58
128.58
128.58
-
Aug 27, 2026
130.13
130.13
130.13
130.13
130.13
-
Aug 26, 2026
127.09
127.09
127.09
127.09
127.09
-
Aug 25, 2026
126.96
126.96
126.96
126.96
126.96
-
Aug 24, 2026
125.61
125.61
125.61
125.61
125.61
-
Aug 21, 2026
127.77
127.77
127.77
127.77
127.77
-
Aug 20, 2026
127.08
127.08
127.08
127.08
127.08
-
Aug 19, 2026
128.65
128.65
128.65
128.65
128.65
-
Aug 18, 2026
129.14
129.14
129.14
129.14
129.14
-
Aug 17, 2026
132.91
132.91
132.91
132.91
132.91
-
Aug 14, 2026
133.30
133.30
133.30
133.30
133.30
-
Aug 13, 2026
133.64
133.64
133.64
133.64
133.64
-
Aug 12, 2026
131.11
131.11
131.11
131.11
131.11
-
Aug 11, 2026
129.53
129.53
129.53
129.53
129.53
-
Aug 10, 2026
130.27
130.27
130.27
130.27
130.27
-
Aug 7, 2026
130.99
130.99
130.99
130.99
130.99
-
Aug 6, 2026
128.46
128.46
128.46
128.46
128.46
-
Aug 5, 2026
129.31
129.31
129.31
129.31
129.31
-
Aug 4, 2026
131.23
131.23
131.23
131.23
131.23
-
Aug 3, 2026
124.06
124.06
124.06
124.06
124.06
-
Jul 31, 2026
120.38
120.38
120.38
120.38
120.38
-
Jul 30, 2026
119.03
119.03
119.03
119.03
119.03
-
Jul 29, 2026
111.90
111.90
111.90
111.90
111.90
-
Jul 28, 2026
116.41
116.41
116.41
116.41
116.41
-
Jul 27, 2026
118.58
118.58
118.58
118.58
118.58
-
Jul 24, 2026
119.30
119.30
119.30
119.30
119.30
-
Jul 23, 2026
121.90
121.90
121.90
121.90
121.90
-
Jul 22, 2026
126.21
126.21
126.21
126.21
126.21
-
Jul 21, 2026
127.45
127.45
127.45
127.45
127.45
-
Jul 20, 2026
123.18
123.18
123.18
123.18
123.18
-
Jul 17, 2026
123.06
123.06
123.06
123.06
123.06
-
Jul 16, 2026
126.53
126.53
126.53
126.53
126.53
-
Jul 15, 2026
130.34
130.34
130.34
130.34
130.34
-
Jul 14, 2026
131.01
131.01
131.01
131.01
131.01
-
Jul 13, 2026
128.47
128.47
128.47
128.47
128.47
-
Jul 10, 2026
132.93
132.93
132.93
132.93
132.93
-
Jul 9, 2026
132.23
132.23
132.23
132.23
132.23
-
Jul 8, 2026
128.47
128.47
128.47
128.47
128.47
-
Jul 7, 2026
127.85
127.85
127.85
127.85
127.85
-
Jul 6, 2026
132.08
132.08
132.08
132.08
132.08
-
Jul 2, 2026
129.03
129.03
129.03
129.03
129.03
-
Jul 1, 2026
133.01
133.01
133.01
133.01
133.01
-
Jun 30, 2026
136.70
136.70
136.70
136.70
136.70
-
Jun 29, 2026
132.73
132.73
132.73
132.73
132.73
-
Jun 26, 2026
127.37
127.37
127.37
127.37
127.37
-
Jun 25, 2026
130.21
130.21
130.21
130.21
130.21
-
Jun 24, 2026
128.44
128.44
128.44
128.44
128.44
-
Jun 23, 2026
129.45
129.45
129.45
129.45
129.45
-
Jun 22, 2026
137.39
137.39
137.39
137.39
137.39
-
Jun 18, 2026
137.92
137.92
137.92
137.92
137.92
-
Jun 17, 2026
132.14
132.14
132.14
132.14
132.14
-
Jun 16, 2026
134.53
134.53
134.53
134.53
134.53
-
Jun 15, 2026
139.12
139.12
139.12
139.12
139.12
-
Jun 12, 2026
131.87
131.87
131.87
131.87
131.87
-
Jun 11, 2026
130.46
130.46
130.46
130.46
130.46
-
Jun 10, 2026
122.97
122.97
122.97
122.97
122.97
-
Jun 9, 2026
127.58
127.58
127.58
127.58
127.58
-
Jun 8, 2026
130.24
130.24
130.24
130.24
130.24
-
Jun 5, 2026
126.64
126.64
126.64
126.64
126.64
-
Jun 4, 2026
138.21
138.21
138.21
138.21
138.21
-
Jun 3, 2026
139.45
139.45
139.45
139.45
139.45
-
Jun 2, 2026
140.15
140.15
140.15
140.15
140.15
-
Jun 1, 2026
139.02
139.02
139.02
139.02
139.02
-
May 29, 2026
137.60
137.60
137.60
137.60
137.60
-
May 28, 2026
136.83
136.83
136.83
136.83
136.83
-
May 27, 2026
134.98
134.98
134.98
134.98
134.98
-
May 26, 2026
135.22
135.22
135.22
135.22
135.22
-
May 22, 2026
131.38
131.38
131.38
131.38
131.38
-
May 21, 2026
130.51
130.51
130.51
130.51
130.51
-
May 20, 2026
130.08
130.08
130.08
130.08
130.08
-
May 19, 2026
126.54
126.54
126.54
126.54
126.54
-
May 18, 2026
127.87
127.87
127.87
127.87
127.87
-
May 15, 2026
128.84
128.84
128.84
128.84
128.84
-
May 14, 2026
132.22
132.22
132.22
132.22
132.22
-
May 13, 2026
130.66
130.66
130.66
130.66
130.66
-
May 12, 2026
128.42
128.42
128.42
128.42
128.42
-
May 11, 2026
130.31
130.31
130.31
130.31
130.31
-
May 8, 2026
129.69
129.69
129.69
129.69
129.69
-
May 7, 2026
124.74
124.74
124.74
124.74
124.74
-
May 6, 2026
125.02
125.02
125.02
125.02
125.02
-
May 5, 2026
120.70
120.70
120.70
120.70
120.70
-
May 4, 2026
118.03
118.03
118.03
118.03
118.03
-
May 1, 2026
118.46
118.46
118.46
118.46
118.46
-
Apr 30, 2026
116.57
116.57
116.57
116.57
116.57
-
Apr 29, 2026
114.82
114.82
114.82
114.82
114.82
-
Apr 28, 2026
113.75
113.75
113.75
113.75
113.75
-
Apr 27, 2026
115.62
115.62
115.62
115.62
115.62
-
Apr 24, 2026
115.59
115.59
115.59
115.59
115.59
-
Apr 23, 2026
112.13
112.13
112.13
112.13
112.13
-
Apr 22, 2026
113.18
113.18
113.18
113.18
113.18
-
Apr 21, 2026
110.14
110.14
110.14
110.14
110.14
-
Apr 20, 2026
110.88
110.88
110.88
110.88
110.88
-
Apr 17, 2026
111.46
111.46
111.46
111.46
111.46
-
Apr 16, 2026
109.19
109.19
109.19
109.19
109.19
-
Apr 15, 2026
108.34
108.34
108.34
108.34
108.34
-
Apr 14, 2026
105.90
105.90
105.90
105.90
105.90
-
Apr 13, 2026
102.81
102.81
102.81
102.81
102.81
-
Apr 10, 2026
101.04
101.04
101.04
101.04
101.04
-
Apr 9, 2026
100.84
100.84
100.84
100.84
100.84
-
Apr 8, 2026
99.67
99.67
99.67
99.67
99.67
-
Apr 7, 2026
94.89
94.89
94.89
94.89
94.89
-
Apr 6, 2026
94.85
94.85
94.85
94.85
94.85
-
Apr 2, 2026
93.87
93.87
93.87
93.87
93.87
-
Apr 1, 2026
93.74
93.74
93.74
93.74
93.74
-
Mar 31, 2026
91.81
91.81
91.81
91.81
91.81
-
Mar 30, 2026
86.30
86.30
86.30
86.30
86.30
-
Mar 27, 2026
87.57
87.57
87.57
87.57
87.57
-
Mar 26, 2026
90.83
90.83
90.83
90.83
90.83
-
Mar 25, 2026
94.90
94.90
94.90
94.90
94.90
-
Mar 24, 2026
93.79
93.79
93.79
93.79
93.79
-
Mar 23, 2026
95.06
95.06
95.06
95.06
95.06
-
Mar 20, 2026
93.06
93.06
93.06
93.06
93.06
-
Mar 19, 2026
96.30
96.30
96.30
96.30
96.30
-
Mar 18, 2026
96.82
96.82
96.82
96.82
96.82
-
Mar 17, 2026
99.32
99.32
99.32
99.32
99.32
-
Mar 16, 2026
98.46
98.46
98.46
98.46
98.46
-
Mar 13, 2026
96.54
96.54
96.54
96.54
96.54
-
Mar 12, 2026
97.61
97.61
97.61
97.61
97.61
-
Mar 11, 2026
100.66
100.66
100.66
100.66
100.66
-
Mar 10, 2026
100.64
100.64
100.64
100.64
100.64
-
Mar 9, 2026
100.70
100.70
100.70
100.70
100.70
-
Mar 6, 2026
98.41
98.41
98.41
98.41
98.41
-
Mar 5, 2026
101.10
101.10
101.10
101.10
101.10
-
Mar 4, 2026
101.63
101.63
101.63
101.63
101.63
-
Mar 3, 2026
98.99
98.99
98.99
98.99
98.99
-
Mar 2, 2026
100.91
100.91
100.91
100.91
100.91
-
Feb 27, 2026
100.71
100.71
100.71
100.71
100.71
-
Feb 26, 2026
101.27
101.27
101.27
101.27
101.27
-
Feb 25, 2026
103.43
103.43
103.43
103.43
103.43
-
Feb 24, 2026
100.89
100.89
100.89
100.89
100.89
-
Feb 23, 2026
98.98
98.98
98.98
98.98
98.98
-
Feb 20, 2026
101.18
101.18
101.18
101.18
101.18
-
Feb 19, 2026
99.66
99.66
99.66
99.66
99.66
-
Feb 18, 2026
100.37
100.37
100.37
100.37
100.37
-
Feb 17, 2026
99.00
99.00
99.00
99.00
99.00
-
Feb 13, 2026
99.22
99.22
99.22
99.22
99.22
-
Feb 12, 2026
98.92
98.92
98.92
98.92
98.92
-
Feb 11, 2026
102.63
102.63
102.63
102.63
102.63
-
Feb 10, 2026
102.13
102.13
102.13
102.13
102.13
-
Feb 9, 2026
103.09
103.09
103.09
103.09
103.09
-
Feb 6, 2026
101.71
101.71
101.71
101.71
101.71
-
Feb 5, 2026
97.98
97.98
97.98
97.98
97.98
-
Feb 4, 2026
100.50
100.50
100.50
100.50
100.50
-
Feb 3, 2026
103.73
103.73
103.73
103.73
103.73
-
Feb 2, 2026
106.62
106.62
106.62
106.62
106.62
-
Jan 30, 2026
105.33
105.33
105.33
105.33
105.33
-
Jan 29, 2026
107.67
107.67
107.67
107.67
107.67
-
Jan 28, 2026
108.71
108.71
108.71
108.71
108.71
-
Jan 27, 2026
108.13
108.13
108.13
108.13
108.13
-
Jan 26, 2026
106.50
106.50
106.50
106.50
106.50
-
Jan 23, 2026
105.73
105.73
105.73
105.73
105.73
-
Jan 22, 2026
105.17
105.17
105.17
105.17
105.17
-
Jan 21, 2026
103.83
103.83
103.83
103.83
103.83
-
Jan 20, 2026
101.41
101.41
101.41
101.41
101.41
-
Jan 16, 2026
105.31
105.31
105.31
105.31
105.31
-
Jan 15, 2026
105.50
105.50
105.50
105.50
105.50
-
Jan 14, 2026
104.91
104.91
104.91
104.91
104.91
-
Jan 13, 2026
106.89
106.89
106.89
106.89
106.89
-
Jan 12, 2026
107.21
107.21
107.21
107.21
107.21
-
Jan 9, 2026
107.07
107.07
107.07
107.07
107.07
-
Jan 8, 2026
105.27
105.27
105.27
105.27
105.27
-
Jan 7, 2026
106.33
106.33
106.33
106.33
106.33
-
Jan 6, 2026
106.22
106.22
106.22
106.22
106.22
-
Jan 5, 2026
104.56
104.56
104.56
104.56
104.56
-
Jan 2, 2026
1.028
Distribution
Fund distributions shown include income and capital gains
Jan 2, 2026
103.16
103.16
103.16
103.16
103.16
-
Dec 31, 2025
104.57
104.57
104.57
104.57
103.54
-
Dec 30, 2025
106.12
106.12
106.12
106.12
105.08
-
Dec 29, 2025
106.59
106.59
106.59
106.59
105.54
-
Dec 26, 2025
107.48
107.48
107.48
107.48
106.42
-
Dec 24, 2025
107.58
107.58
107.58
107.58
106.52
-
Dec 23, 2025
107.10
107.10
107.10
107.10
106.05
-
Dec 22, 2025
106.21
106.21
106.21
106.21
105.17
-
Dec 19, 2025
105.36
105.36
105.36
105.36
104.32
-
Dec 18, 2025
103.02
103.02
103.02
103.02
102.01
-
Dec 17, 2025
100.35
100.35
100.35
100.35
99.36
-
Dec 16, 2025
103.86
103.86
103.86
103.86
102.84
-
Dec 15, 2025
103.44
103.44
103.44
103.44
102.42
-
Dec 12, 2025
104.38
104.38
104.38
104.38
103.35
-
Dec 11, 2025
108.00
108.00
108.00
108.00
106.94
-
Dec 10, 2025
14.291
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
108.66
108.66
108.66
108.66
107.59
-
Dec 9, 2025
122.08
122.08
122.08
122.08
106.73
-
Dec 8, 2025
121.78
121.78
121.78
121.78
106.47
-
Dec 5, 2025
122.28
122.28
122.28
122.28
106.90
-
Dec 4, 2025
121.42
121.42
121.42
121.42
106.15
-
Dec 3, 2025
121.63
121.63
121.63
121.63
106.34
-
Dec 2, 2025
121.19
121.19
121.19
121.19
105.95
-
Dec 1, 2025
119.48
119.48
119.48
119.48
104.46
-
Nov 28, 2025
120.24
120.24
120.24
120.24
105.12
-
Nov 26, 2025
118.61
118.61
118.61
118.61
103.70
-
Nov 25, 2025
116.80
116.80
116.80
116.80
102.11
-
Nov 24, 2025
115.58
115.58
115.58
115.58
101.05
-
Nov 21, 2025
110.32
110.32
110.32
110.32
96.45
-
Nov 20, 2025
108.82
108.82
108.82
108.82
95.14
-
Nov 19, 2025
113.72
113.72
113.72
113.72
99.42
-
Nov 18, 2025
112.56
112.56
112.56
112.56
98.41
-
Nov 17, 2025
115.07
115.07
115.07
115.07
100.60
-
Nov 14, 2025
116.85
116.85
116.85
116.85
102.16
-
Nov 13, 2025
116.75
116.75
116.75
116.75
102.07
-
Nov 12, 2025
121.16
121.16
121.16
121.16
105.93
-
Nov 11, 2025
121.32
121.32
121.32
121.32
106.06
-
Nov 10, 2025
121.96
121.96
121.96
121.96
106.62
-
Nov 7, 2025
117.32
117.32
117.32
117.32
102.57
-
Nov 6, 2025
117.99
117.99
117.99
117.99
103.15
-
Nov 5, 2025
122.08
122.08
122.08
122.08
106.73
-
Nov 4, 2025
120.60
120.60
120.60
120.60
105.44
-
Nov 3, 2025
125.11
125.11
125.11
125.11
109.38
-
Oct 31, 2025
124.17
124.17
124.17
124.17
108.56
-
Oct 30, 2025
123.17
123.17
123.17
123.17
107.68
-
Oct 29, 2025
126.36
126.36
126.36
126.36
110.47
-
