Skip to main content
logo
ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
32.24
+1.38 (4.46%)
At close: Mar 20, 2026, 4:00 PM EDT
31.59
-0.65 (-2.01%)
After-hours: Mar 20, 2026, 7:51 PM EDT

QQDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202631.5632.3431.5632.2432.244.45%12,205
Mar 19, 202630.8630.8630.8630.8630.861.32%299
Mar 18, 202630.0130.4930.0130.4630.462.97%2,903
Mar 17, 202629.8629.8729.5829.5829.58-0.70%4,704
Mar 16, 202629.7429.8029.7429.7929.79-2.55%3,274
Mar 13, 202630.4230.6230.4230.5730.573.27%3,688
Mar 12, 202629.4429.6029.4429.6029.603.30%1,070
Mar 11, 202628.7228.7228.6228.6628.66-0.58%1,039
Mar 10, 202628.5428.8728.5428.8228.82-0.22%464
Mar 9, 202629.8829.8828.8928.8928.89-3.25%2,845
Mar 6, 202629.5929.8629.5129.8629.863.22%1,475
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