ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
26.03
+0.01 (0.05%)
Jan 16, 2026, 4:00 PM EST - Market closed
QQDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 26.63 | 26.97 | 26.60 | 26.96 | 26.30 | 2.32% | 3,590 |
| Dec 12, 2025 | 26.31 | 26.38 | 26.14 | 26.35 | 25.70 | 5.35% | 17,687 |
| Dec 11, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | 24.40 | 1.54% | 284 |
| Dec 10, 2025 | 24.88 | 24.88 | 24.63 | 24.63 | 24.03 | 0.22% | 144 |
| Dec 9, 2025 | 25.20 | 25.20 | 24.58 | 24.58 | 23.97 | -0.51% | 1,834 |
| Dec 8, 2025 | 24.84 | 24.84 | 24.70 | 24.70 | 24.09 | -0.14% | 393 |
| Dec 5, 2025 | 24.51 | 24.81 | 24.51 | 24.74 | 24.13 | -0.80% | 232 |
| Dec 4, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.32 | -0.16% | 318 |
| Dec 3, 2025 | 24.91 | 24.98 | 24.78 | 24.98 | 24.36 | 1.84% | 418 |
| Dec 2, 2025 | 24.40 | 24.55 | 24.40 | 24.53 | 23.92 | -0.97% | 689 |
| Dec 1, 2025 | 25.00 | 25.05 | 24.60 | 24.77 | 24.16 | 0.83% | 2,259 |
| Nov 28, 2025 | 24.69 | 24.69 | 24.56 | 24.56 | 23.96 | -0.70% | 800 |
| Nov 26, 2025 | 25.00 | 25.00 | 24.70 | 24.73 | 24.13 | -1.47% | 6,192 |
| Nov 25, 2025 | 25.77 | 25.77 | 25.10 | 25.10 | 24.48 | -0.97% | 20,252 |
| Nov 24, 2025 | 26.17 | 26.18 | 25.21 | 25.35 | 24.72 | -7.15% | 27,091 |
| Nov 21, 2025 | 27.27 | 27.95 | 26.64 | 27.30 | 26.63 | -0.54% | 25,902 |
| Nov 20, 2025 | 24.95 | 27.48 | 24.69 | 27.45 | 26.77 | 4.10% | 33,896 |
| Nov 19, 2025 | 27.01 | 27.01 | 26.03 | 26.37 | 25.72 | -2.34% | 26,247 |
| Nov 18, 2025 | 26.70 | 27.21 | 26.70 | 27.00 | 26.34 | 2.60% | 5,516 |
| Nov 17, 2025 | 26.01 | 26.55 | 26.01 | 26.32 | 25.67 | 1.17% | 3,175 |
| Nov 14, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.37 | -0.27% | 445 |
| Nov 13, 2025 | 25.96 | 26.19 | 25.96 | 26.08 | 25.44 | 4.32% | 1,181 |
| Nov 12, 2025 | 25.10 | 25.13 | 25.00 | 25.00 | 24.38 | 0.82% | 2,213 |
| Nov 11, 2025 | 24.84 | 24.88 | 24.74 | 24.80 | 24.19 | 0.69% | 2,516 |
| Nov 10, 2025 | 24.89 | 25.15 | 24.63 | 24.63 | 24.02 | -5.42% | 1,143 |
| Nov 7, 2025 | 26.26 | 27.04 | 26.04 | 26.04 | 25.40 | 0.93% | 10,230 |
| Nov 6, 2025 | 25.56 | 25.80 | 25.47 | 25.80 | 25.16 | 3.37% | 763 |
| Nov 5, 2025 | 25.09 | 25.09 | 24.53 | 24.96 | 24.34 | -0.20% | 774 |