ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
29.74
+1.00 (3.49%)
Feb 27, 2026, 4:00 PM EST - Market closed
QQDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.40 | 29.77 | 29.40 | 29.73 | 29.73 | 3.44% | 2,181 |
| Feb 26, 2026 | 28.85 | 28.94 | 28.74 | 28.74 | 28.74 | 4.46% | 1,655 |
| Feb 25, 2026 | 27.69 | 27.74 | 27.51 | 27.51 | 27.51 | -2.82% | 6,212 |
| Feb 24, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -2.15% | 296 |
| Feb 23, 2026 | 28.58 | 28.93 | 28.58 | 28.93 | 28.93 | 1.95% | 786 |
| Feb 20, 2026 | 28.99 | 28.99 | 28.33 | 28.38 | 28.38 | -2.72% | 4,646 |
| Feb 19, 2026 | 29.10 | 29.33 | 29.10 | 29.17 | 29.17 | 0.84% | 2,248 |
| Feb 18, 2026 | 29.10 | 29.18 | 28.69 | 28.93 | 28.93 | -1.77% | 8,757 |
| Feb 17, 2026 | 29.99 | 29.99 | 29.42 | 29.45 | 29.45 | -1.18% | 4,612 |
| Feb 13, 2026 | 29.32 | 29.81 | 29.32 | 29.80 | 29.80 | 2.70% | 13,355 |
| Feb 12, 2026 | 28.74 | 29.02 | 28.74 | 29.02 | 29.02 | 4.72% | 4,180 |
| Feb 11, 2026 | 27.56 | 27.71 | 27.56 | 27.71 | 27.71 | 0.79% | 1,052 |
| Feb 10, 2026 | 27.19 | 27.49 | 27.19 | 27.49 | 27.49 | 1.29% | 429 |
| Feb 9, 2026 | 27.03 | 27.14 | 27.03 | 27.14 | 27.14 | -2.17% | 1,161 |
| Feb 6, 2026 | 28.30 | 28.30 | 27.75 | 27.75 | 27.74 | -3.54% | 3,095 |
| Feb 5, 2026 | 28.60 | 28.76 | 28.60 | 28.76 | 28.76 | 3.66% | 412 |
| Feb 4, 2026 | 27.86 | 27.86 | 27.75 | 27.75 | 27.75 | 2.65% | 549 |
| Feb 3, 2026 | 27.28 | 27.41 | 27.03 | 27.03 | 27.03 | 3.57% | 753 |
| Feb 2, 2026 | 26.12 | 26.24 | 26.10 | 26.10 | 26.10 | -0.42% | 828 |
| Jan 30, 2026 | 26.30 | 26.30 | 26.21 | 26.21 | 26.21 | 0.13% | 122 |
| Jan 29, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 3.64% | 136 |
| Jan 28, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.69% | 13 |
| Jan 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.50% | 74 |
| Jan 26, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.02% | 28 |
| Jan 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.68% | 11 |
| Jan 22, 2026 | 27.00 | 27.00 | 26.68 | 26.80 | 26.80 | -1.99% | 819 |
| Jan 21, 2026 | 27.34 | 27.40 | 27.32 | 27.35 | 27.34 | -1.77% | 1,394 |
| Jan 20, 2026 | 27.29 | 27.84 | 27.29 | 27.84 | 27.84 | 6.93% | 877 |
| Jan 16, 2026 | 25.98 | 26.03 | 25.98 | 26.03 | 26.03 | 0.04% | 113 |
| Jan 15, 2026 | 26.07 | 26.07 | 26.02 | 26.02 | 26.02 | -0.25% | 413 |
| Jan 14, 2026 | 26.33 | 26.33 | 26.09 | 26.09 | 26.09 | 3.05% | 810 |
| Jan 13, 2026 | 25.20 | 25.39 | 25.20 | 25.32 | 25.32 | 0.19% | 5,442 |
| Jan 12, 2026 | 25.42 | 25.42 | 25.12 | 25.27 | 25.27 | -0.63% | 27,167 |
| Jan 9, 2026 | 25.53 | 25.53 | 25.35 | 25.43 | 25.43 | -1.42% | 831 |
| Jan 8, 2026 | 25.66 | 25.79 | 25.66 | 25.79 | 25.79 | 0.90% | 304 |
| Jan 7, 2026 | 25.18 | 25.56 | 25.18 | 25.56 | 25.56 | -1.14% | 279 |
| Jan 6, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.57% | 110 |
| Jan 5, 2026 | 25.73 | 25.73 | 25.71 | 25.71 | 25.71 | -0.50% | 136 |
| Jan 2, 2026 | 24.75 | 25.88 | 24.69 | 25.84 | 25.84 | 1.25% | 4,179 |
| Dec 31, 2025 | 25.25 | 25.52 | 25.25 | 25.52 | 25.52 | 1.32% | 4,849 |
| Dec 30, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.24% | 169 |
| Dec 29, 2025 | 25.19 | 25.19 | 25.13 | 25.13 | 25.13 | 1.37% | 735 |
| Dec 26, 2025 | 24.66 | 24.79 | 24.65 | 24.79 | 24.79 | 0.06% | 425 |
| Dec 24, 2025 | 24.80 | 24.84 | 24.78 | 24.78 | 24.78 | -2.57% | 3,018 |
| Dec 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 24.80 | -2.48% | 43 |
| Dec 22, 2025 | 26.08 | 26.23 | 26.08 | 26.08 | 25.44 | -1.13% | 1,165 |
| Dec 19, 2025 | 26.43 | 26.64 | 26.38 | 26.38 | 25.73 | -2.64% | 5,045 |
| Dec 18, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 26.42 | -2.79% | 294 |
| Dec 17, 2025 | 27.67 | 28.12 | 27.67 | 27.87 | 27.18 | 4.16% | 11,673 |
| Dec 16, 2025 | 26.94 | 27.45 | 26.75 | 26.76 | 26.10 | -0.76% | 12,861 |