Skip to main content
ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
28.93
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

QQDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.5129.5328.9328.9328.93-0.73%3,933
Mar 4, 202628.9329.1428.0029.1429.14-2.25%11,473
Mar 3, 202630.7031.1229.8129.8129.811.48%3,505
Mar 2, 202630.8230.8229.3529.3829.38-1.24%868
Feb 27, 202629.4029.7729.4029.7429.743.49%2,181
Feb 26, 202628.8528.9428.7428.7428.744.46%1,655
Feb 25, 202627.6927.7427.5127.5127.51-2.82%6,212
Feb 24, 202628.3128.3128.3128.3128.31-2.15%296
Feb 23, 202628.5828.9328.5828.9328.931.95%786
Feb 20, 202628.9928.9928.3328.3828.38-2.72%4,646
Feb 19, 202629.1029.3329.1029.1729.170.84%2,248
Feb 18, 202629.1029.1828.6928.9328.93-1.77%8,757
Feb 17, 202629.9929.9929.4229.4529.45-1.18%4,612
Feb 13, 202629.3229.8129.3229.8029.802.70%13,355
Feb 12, 202628.7429.0228.7429.0229.024.72%4,180
Feb 11, 202627.5627.7127.5627.7127.710.79%1,052
Feb 10, 202627.1927.4927.1927.4927.491.29%429
Feb 9, 202627.0327.1427.0327.1427.14-2.17%1,161
Feb 6, 202628.3028.3027.7527.7527.74-3.54%3,095
Feb 5, 202628.6028.7628.6028.7628.763.66%412
Feb 4, 202627.8627.8627.7527.7527.752.65%549
Feb 3, 202627.2827.4127.0327.0327.033.57%753
Feb 2, 202626.1226.2426.1026.1026.10-0.42%828
Jan 30, 202626.3026.3026.2126.2126.210.13%122
Jan 29, 202626.1726.1726.1726.1726.173.64%136
Jan 28, 202625.2525.2525.2525.2525.25-0.69%13
Jan 27, 202625.4325.4325.4325.4325.43-2.50%74
Jan 26, 202626.0826.0826.0826.0826.08-1.02%28
Jan 23, 202626.3526.3526.3526.3526.35-1.68%11
Jan 22, 202627.0027.0026.6826.8026.80-1.99%819
Jan 21, 202627.3427.4027.3227.3527.34-1.77%1,394
Jan 20, 202627.2927.8427.2927.8427.846.93%877
Jan 16, 202625.9826.0325.9826.0326.030.04%113
Jan 15, 202626.0726.0726.0226.0226.02-0.25%413
Jan 14, 202626.3326.3326.0926.0926.093.05%810
Jan 13, 202625.2025.3925.2025.3225.320.19%5,442
Jan 12, 202625.4225.4225.1225.2725.27-0.63%27,167
Jan 9, 202625.5325.5325.3525.4325.43-1.42%831
Jan 8, 202625.6625.7925.6625.7925.790.90%304
Jan 7, 202625.1825.5625.1825.5625.56-1.14%279
Jan 6, 202625.8625.8625.8625.8625.860.57%110
Jan 5, 202625.7325.7325.7125.7125.71-0.50%136
Jan 2, 202624.7525.8824.6925.8425.841.25%4,179
Dec 31, 202525.2525.5225.2525.5225.521.32%4,849
Dec 30, 202525.1925.1925.1925.1925.190.24%169
Dec 29, 202525.1925.1925.1325.1325.131.37%735
Dec 26, 202524.6624.7924.6524.7924.790.06%425
Dec 24, 202524.8024.8424.7824.7824.78-2.57%3,018
Dec 23, 202525.4325.4325.4325.4324.80-2.48%43
Dec 22, 202526.0826.2326.0826.0825.44-1.13%1,165
Dec 19, 202526.4326.6426.3826.3825.73-2.64%5,045
Dec 18, 202527.0927.0927.0927.0926.42-2.79%294
Dec 17, 202527.6728.1227.6727.8727.184.16%11,673
Dec 16, 202526.9427.4526.7526.7626.10-0.76%12,861
Dec 15, 202526.6326.9726.6026.9626.302.32%3,590
Dec 12, 202526.3126.3826.1426.3525.705.35%17,687
Dec 11, 202525.0525.0525.0125.0124.401.54%284
Dec 10, 202524.8824.8824.6324.6324.030.22%144
Dec 9, 202525.2025.2024.5824.5823.97-0.51%1,834
Dec 8, 202524.8424.8424.7024.7024.09-0.14%393
Dec 5, 202524.5124.8124.5124.7424.13-0.80%232
Dec 4, 202524.9424.9424.9424.9424.32-0.16%318
Dec 3, 202524.9124.9824.7824.9824.361.84%418
Dec 2, 202524.4024.5524.4024.5323.92-0.97%689
Dec 1, 202525.0025.0524.6024.7724.160.83%2,259
Nov 28, 202524.6924.6924.5624.5623.96-0.70%800
Nov 26, 202525.0025.0024.7024.7324.13-1.47%6,192
Nov 25, 202525.7725.7725.1025.1024.48-0.97%20,252
Nov 24, 202526.1726.1825.2125.3524.72-7.15%27,091
Nov 21, 202527.2727.9526.6427.3026.63-0.54%25,902
Nov 20, 202524.9527.4824.6927.4526.774.10%33,896
Nov 19, 202527.0127.0126.0326.3725.72-2.34%26,247
Nov 18, 202526.7027.2126.7027.0026.342.60%5,516
Nov 17, 202526.0126.5526.0126.3225.671.17%3,175
Nov 14, 202526.0126.0126.0126.0125.37-0.27%445
Nov 13, 202525.9626.1925.9626.0825.444.32%1,181
Nov 12, 202525.1025.1325.0025.0024.380.82%2,213
Nov 11, 202524.8424.8824.7424.8024.190.69%2,516
Nov 10, 202524.8925.1524.6324.6324.02-5.42%1,143
Nov 7, 202526.2627.0426.0426.0425.400.93%10,230
Nov 6, 202525.5625.8025.4725.8025.163.37%763
Nov 5, 202525.0925.0924.5324.9624.34-0.20%774
Nov 4, 202524.4225.0124.4225.0124.393.55%973
Nov 3, 202524.0124.1523.8724.1523.55-0.64%722
Oct 31, 202524.0524.3024.0524.3023.71-0.74%839
Oct 30, 202524.4824.4824.4824.4823.883.72%15
Oct 29, 202523.8323.8923.6123.6123.02-2.64%1,538
Oct 28, 202524.7324.9024.2524.2523.65-3.47%1,345
Oct 27, 202525.4925.4925.1225.1224.50-4.32%525
Oct 24, 202526.4926.4926.2526.2525.60-2.96%274
Oct 23, 202527.0027.0526.9527.0526.38-1.28%775
Oct 22, 202527.7327.7327.3727.4026.732.39%4,082
Oct 21, 202526.7626.7626.7626.7626.100.56%211
Oct 20, 202526.5626.6526.5626.6225.96-2.57%1,780
Oct 17, 202527.5727.5927.2627.3226.64-1.15%7,739
Oct 16, 202527.2527.8927.2527.6326.950.07%1,272
Oct 15, 202527.5127.6127.5127.6126.93-0.92%204
Oct 14, 202528.0128.0127.6227.8727.182.96%1,709
Oct 13, 202527.0727.0727.0727.0726.40-5.15%106
Oct 10, 202527.0728.5427.0728.5427.847.30%1,790