Skip to main content
ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
24.74
-0.20 (-0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed

QQDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5124.8124.5124.7424.74-0.80%232
Dec 4, 202524.9424.9424.9424.9424.94-0.16%318
Dec 3, 202524.9124.9824.7824.9824.981.84%418
Dec 2, 202524.4024.5524.4024.5324.53-0.97%689
Dec 1, 202525.0025.0524.6024.7724.770.83%2,259
Nov 28, 202524.6924.6924.5624.5624.56-0.70%800
Nov 26, 202525.0025.0024.7024.7324.73-1.47%6,192
Nov 25, 202525.7725.7725.1025.1025.10-0.97%20,252
Nov 24, 202526.1726.1825.2125.3525.35-7.15%27,091
Nov 21, 202527.2727.9526.6427.3027.30-0.54%25,902
Nov 20, 202524.9527.4824.6927.4527.454.10%33,896
Nov 19, 202527.0127.0126.0326.3726.37-2.34%26,247
Nov 18, 202526.7027.2126.7027.0027.002.60%5,516
Nov 17, 202526.0126.5526.0126.3226.321.17%3,175
Nov 14, 202526.0126.0126.0126.0126.01-0.27%445
Nov 13, 202525.9626.1925.9626.0826.084.32%1,181
Nov 12, 202525.1025.1325.0025.0025.000.82%2,213
Nov 11, 202524.8424.8824.7424.8024.800.69%2,516
Nov 10, 202524.8925.1524.6324.6324.62-5.42%1,143
Nov 7, 202526.2627.0426.0426.0426.040.93%10,230
Nov 6, 202525.5625.8025.4725.8025.803.37%763
Nov 5, 202525.0925.0924.5324.9624.96-0.20%774
Nov 4, 202524.4225.0124.4225.0125.013.55%973
Nov 3, 202524.0124.1523.8724.1524.15-0.64%722
Oct 31, 202524.0524.3024.0524.3024.30-0.74%839
Oct 30, 202524.4824.4824.4824.4824.483.72%15
Oct 29, 202523.8323.8923.6123.6123.60-2.64%1,538
Oct 28, 202524.7324.9024.2524.2524.24-3.47%1,345
Oct 27, 202525.4925.4925.1225.1225.12-4.32%525
Oct 24, 202526.4926.4926.2526.2526.25-2.96%274
Oct 23, 202527.0027.0526.9527.0527.05-1.28%775
Oct 22, 202527.7327.7327.3727.4027.402.39%4,082
Oct 21, 202526.7626.7626.7626.7626.760.56%211
Oct 20, 202526.5626.6526.5626.6226.62-2.57%1,780
Oct 17, 202527.5727.5927.2627.3227.32-1.15%7,739
Oct 16, 202527.2527.8927.2527.6327.630.07%1,272
Oct 15, 202527.5127.6127.5127.6127.61-0.92%204
Oct 14, 202528.0128.0127.6227.8727.872.96%1,709
Oct 13, 202527.0727.0727.0727.0727.07-5.15%106
Oct 10, 202527.0728.5427.0728.5428.547.30%1,790
Oct 9, 202526.6026.7726.6026.6026.60-0.26%1,023
Oct 8, 202526.8126.8226.6726.6726.67-2.25%333
Oct 7, 202527.0127.2827.0127.2827.280.68%332
Oct 6, 202527.0927.0927.0927.0927.09-0.82%29
Oct 3, 202527.3227.3227.3227.3227.320.86%99
Oct 2, 202527.0827.0827.0827.0827.08-0.86%86
Oct 1, 202527.6827.6827.3227.3227.32-0.34%284
Sep 30, 202527.7927.7927.4127.4127.41-0.91%117
Sep 29, 202527.1927.6727.1927.6627.66-0.19%814
Sep 26, 202527.8827.8827.7227.7227.720.09%853
Sep 25, 202527.8627.9627.6927.6927.690.17%2,082
Sep 24, 202527.6027.7627.5027.6527.650.14%1,417
Sep 23, 202527.2627.7627.2627.6127.362.48%1,847
Sep 22, 202526.9526.9526.9426.9426.70-1.39%184
Sep 19, 202527.4627.4627.3227.3227.07-2.16%206
Sep 18, 202527.7527.9227.7527.9227.67-1.14%123
Sep 17, 202528.2928.7128.2428.2427.992.33%710
Sep 16, 202527.5027.6027.5027.6027.350.17%260
Sep 15, 202527.5527.5527.5527.5527.30-2.80%11
Sep 12, 202528.2728.3528.2728.3528.09-2.00%335
Sep 11, 202529.0129.0128.9328.9328.66-0.47%233
Sep 10, 202528.8729.0628.8429.0628.80-1.84%710
Sep 9, 202529.6329.6329.6129.6129.34-0.61%535
Sep 8, 202529.2429.7929.2429.7929.52-1.25%902
Sep 5, 202530.1430.2030.0930.1729.89-0.25%1,072
Sep 4, 202530.5630.7630.2430.2429.97-2.55%1,299
Sep 3, 202531.0331.0331.0331.0330.75-3.50%103
Sep 2, 202532.2332.9332.1632.1631.871.78%660
Aug 29, 202531.6731.6731.5431.6031.313.51%231
Aug 28, 202531.0131.0130.5330.5330.25-1.35%1,459
Aug 27, 202531.0031.0030.9430.9430.67-0.59%349
Aug 26, 202531.5631.5631.1331.1330.85-0.79%223
Aug 25, 202531.6131.6131.0431.3731.09-0.63%1,071
Aug 22, 202532.5032.5031.5731.5731.29-3.97%1,592
Aug 21, 202532.8532.9432.6032.8832.580.98%1,491
Aug 20, 202532.4433.3232.4432.5632.272.15%2,563
Aug 19, 202531.3431.9531.3431.8831.593.97%6,582
Aug 18, 202530.8630.9930.6630.6630.380.16%936
Aug 15, 202530.6130.6130.6130.6130.341.26%172
Aug 14, 202530.4330.4830.2030.2329.96-0.99%1,216
Aug 13, 202530.0530.8530.0230.5330.260.75%2,142
Aug 12, 202530.6030.9430.3030.3030.03-2.69%719
Aug 11, 202530.7831.1430.5831.1430.860.60%1,062
Aug 8, 202531.1631.1730.9130.9530.68-2.87%2,916
Aug 7, 202531.8731.8731.8731.8731.58-0.94%74
Aug 6, 202532.1732.1732.1732.1731.88-3.75%86
Aug 5, 202533.0233.4333.0233.4333.121.54%934
Aug 4, 202532.9932.9932.9132.9232.62-4.11%829
Aug 1, 202533.5434.4333.5434.3334.025.68%2,869
Jul 31, 202531.5732.4831.5332.4832.19-1.51%3,853
Jul 30, 202533.0833.0832.8632.9832.68-0.77%1,709
Jul 29, 202532.8033.2432.8033.2432.940.87%1,438
Jul 28, 202533.1533.1532.9532.9532.65-1.43%745
Jul 25, 202533.2233.4333.2233.4333.13-0.44%284
Jul 24, 202533.7733.7733.5833.5833.27-1.24%216
Jul 23, 202534.2934.3134.0034.0033.69-1.12%855
Jul 22, 202534.0734.8634.0734.3834.071.69%1,776
Jul 21, 202533.8533.8533.5733.8133.51-1.19%2,071
Jul 18, 202534.0734.2234.0734.2233.91-0.45%1,597
Jul 17, 202534.3434.3734.1934.3734.06-1.26%1,098