Skip to main content
ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
23.23
+0.25 (1.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QQDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4623.5223.2423.2423.231.12%680
Apr 27, 202623.5123.5122.9822.9822.98-1.61%911
Apr 24, 202624.0124.0923.3523.3523.35-3.67%578
Apr 23, 202623.8724.5023.8424.2424.242.43%7,703
Apr 22, 202624.3824.3823.6723.6723.67-4.25%1,452
Apr 21, 202624.3724.7524.1724.7224.721.59%5,245
Apr 20, 202624.4024.4124.2424.3324.331.13%6,271
Apr 17, 202624.4124.4123.9124.0624.06-3.23%10,772
Apr 16, 202624.7925.3124.7924.8624.860.08%4,800
Apr 15, 202625.8825.8824.8424.8424.84-5.34%1,600
Apr 14, 202626.8926.8926.2426.2426.24-4.90%1,507
Apr 13, 202628.1328.1327.5927.5927.59-2.04%1,071
Apr 10, 202628.3028.3028.0228.1728.17-2.19%1,149
Apr 9, 202629.5329.5328.8028.8028.80-2.52%1,807
Apr 8, 202628.2929.6128.2929.5429.54-4.61%3,004
Apr 7, 202631.5232.3730.9730.9730.97-0.51%3,398
Apr 6, 202631.2831.3631.0431.1331.13-0.73%3,995
Apr 2, 202632.6632.6631.3631.3631.360.60%2,076
Apr 1, 202631.2331.2330.8331.1731.17-2.31%4,112
Mar 31, 202633.8833.8831.9131.9131.91-8.78%12,146
Mar 30, 202634.4135.0334.4134.9834.981.61%3,335
Mar 27, 202633.5634.4333.5634.4334.434.85%1,385
Mar 26, 202631.9632.8431.8232.8332.834.74%955
Mar 25, 202630.6931.4630.6831.3531.35-2.06%21,258
Mar 24, 202631.7232.0231.5032.0131.852.67%5,107
Mar 23, 202631.0231.3330.5431.1831.02-3.29%25,082
Mar 20, 202631.5632.3431.5632.2432.084.45%12,205
Mar 19, 202630.8630.8630.8630.8630.711.32%299
Mar 18, 202630.0130.4930.0130.4630.312.97%2,903
Mar 17, 202629.8629.8729.5829.5829.44-0.70%4,704
Mar 16, 202629.7429.8029.7429.7929.64-2.55%3,274
Mar 13, 202630.4230.6230.4230.5730.423.27%3,688
Mar 12, 202629.4429.6029.4429.6029.463.30%1,070
Mar 11, 202628.7228.7228.6228.6628.51-0.58%1,039
Mar 10, 202628.5428.8728.5428.8228.68-0.22%464
Mar 9, 202629.8829.8828.8928.8928.74-3.25%2,845
Mar 6, 202629.5929.8629.5129.8629.713.22%1,475
Mar 5, 202629.5129.5328.9328.9328.78-0.73%3,933
Mar 4, 202628.9329.1428.0029.1429.00-2.25%11,473
Mar 3, 202630.7031.1229.8129.8129.661.48%3,505
Mar 2, 202630.8230.8229.3529.3829.23-1.24%868
Feb 27, 202629.4029.7729.4029.7429.603.49%2,181
Feb 26, 202628.8528.9428.7428.7428.604.46%1,655
Feb 25, 202627.6927.7427.5127.5127.38-2.82%6,212
Feb 24, 202628.3128.3128.3128.3128.17-2.15%296
Feb 23, 202628.5828.9328.5828.9328.791.95%786
Feb 20, 202628.9928.9928.3328.3828.24-2.72%4,646
Feb 19, 202629.1029.3329.1029.1729.030.84%2,248
Feb 18, 202629.1029.1828.6928.9328.78-1.77%8,757
Feb 17, 202629.9929.9929.4229.4529.30-1.18%4,612
Feb 13, 202629.3229.8129.3229.8029.652.70%13,355
Feb 12, 202628.7429.0228.7429.0228.874.72%4,180
Feb 11, 202627.5627.7127.5627.7127.570.79%1,052
Feb 10, 202627.1927.4927.1927.4927.361.29%429
Feb 9, 202627.0327.1427.0327.1427.01-2.17%1,161
Feb 6, 202628.3028.3027.7527.7527.61-3.54%3,095
Feb 5, 202628.6028.7628.6028.7628.623.66%412
Feb 4, 202627.8627.8627.7527.7527.612.65%549
Feb 3, 202627.2827.4127.0327.0326.903.57%753
Feb 2, 202626.1226.2426.1026.1025.97-0.42%828
Jan 30, 202626.3026.3026.2126.2126.080.13%122
Jan 29, 202626.1726.1726.1726.1726.043.64%136
Jan 28, 202625.2525.2525.2525.2525.13-0.69%13
Jan 27, 202625.4325.4325.4325.4325.30-2.50%74
Jan 26, 202626.0826.0826.0826.0825.95-1.02%28
Jan 23, 202626.3526.3526.3526.3526.22-1.68%11
Jan 22, 202627.0027.0026.6826.8026.67-1.99%819
Jan 21, 202627.3427.4027.3227.3527.21-1.77%1,394
Jan 20, 202627.2927.8427.2927.8427.706.93%877
Jan 16, 202625.9826.0325.9826.0325.900.04%113
Jan 15, 202626.0726.0726.0226.0225.89-0.25%413
Jan 14, 202626.3326.3326.0926.0925.963.05%810
Jan 13, 202625.2025.3925.2025.3225.190.19%5,442
Jan 12, 202625.4225.4225.1225.2725.14-0.63%27,167
Jan 9, 202625.5325.5325.3525.4325.30-1.42%831
Jan 8, 202625.6625.7925.6625.7925.670.90%304
Jan 7, 202625.1825.5625.1825.5625.44-1.14%279
Jan 6, 202625.8625.8625.8625.8625.730.57%110
Jan 5, 202625.7325.7325.7125.7125.59-0.50%136
Jan 2, 202624.7525.8824.6925.8425.711.25%4,179
Dec 31, 202525.2525.5225.2525.5225.401.32%4,849
Dec 30, 202525.1925.1925.1925.1925.070.24%169
Dec 29, 202525.1925.1925.1325.1325.001.37%735
Dec 26, 202524.6624.7924.6524.7924.670.06%425
Dec 24, 202524.8024.8424.7824.7824.65-2.57%3,018
Dec 23, 202525.4325.4325.4325.4324.68-2.48%43
Dec 22, 202526.0826.2326.0826.0825.31-1.13%1,165
Dec 19, 202526.4326.6426.3826.3825.60-2.64%5,045
Dec 18, 202527.0927.0927.0927.0926.29-2.79%294
Dec 17, 202527.6728.1227.6727.8727.054.16%11,673
Dec 16, 202526.9427.4526.7526.7625.97-0.76%12,861
Dec 15, 202526.6326.9726.6026.9626.172.32%3,590
Dec 12, 202526.3126.3826.1426.3525.575.35%17,687
Dec 11, 202525.0525.0525.0125.0124.271.54%284
Dec 10, 202524.8824.8824.6324.6323.910.22%144
Dec 9, 202525.2025.2024.5824.5823.85-0.51%1,834
Dec 8, 202524.8424.8424.7024.7023.98-0.14%393
Dec 5, 202524.5124.8124.5124.7424.01-0.80%232
Dec 4, 202524.9424.9424.9424.9424.20-0.16%318
Dec 3, 202524.9124.9824.7824.9824.241.84%418