ProShares UltraShort Top QQQ (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
26.25
-0.80 (-2.96%)
Oct 24, 2025, 4:00 PM EDT - Market closed
QQDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26.49 | 26.49 | 26.25 | 26.25 | 26.25 | -2.96% | 274 |
| Oct 23, 2025 | 27.00 | 27.05 | 26.95 | 27.05 | 27.05 | -1.28% | 775 |
| Oct 22, 2025 | 27.73 | 27.73 | 27.37 | 27.40 | 27.40 | 2.39% | 4,082 |
| Oct 21, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.56% | 211 |
| Oct 20, 2025 | 26.56 | 26.65 | 26.56 | 26.62 | 26.62 | -2.57% | 1,780 |
| Oct 17, 2025 | 27.57 | 27.59 | 27.26 | 27.32 | 27.32 | -1.15% | 7,739 |
| Oct 16, 2025 | 27.25 | 27.89 | 27.25 | 27.63 | 27.63 | 0.07% | 1,272 |
| Oct 15, 2025 | 27.51 | 27.61 | 27.51 | 27.61 | 27.61 | -0.92% | 204 |
| Oct 14, 2025 | 28.01 | 28.01 | 27.62 | 27.87 | 27.87 | 2.96% | 1,709 |
| Oct 13, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -5.15% | 106 |
| Oct 10, 2025 | 27.07 | 28.54 | 27.07 | 28.54 | 28.54 | 7.30% | 1,790 |
| Oct 9, 2025 | 26.60 | 26.77 | 26.60 | 26.60 | 26.60 | -0.26% | 1,023 |
| Oct 8, 2025 | 26.81 | 26.82 | 26.67 | 26.67 | 26.67 | -2.25% | 333 |
| Oct 7, 2025 | 27.01 | 27.28 | 27.01 | 27.28 | 27.28 | 0.68% | 332 |
| Oct 6, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.82% | 29 |
| Oct 3, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.86% | 99 |
| Oct 2, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.86% | 86 |
| Oct 1, 2025 | 27.68 | 27.68 | 27.32 | 27.32 | 27.32 | -0.34% | 284 |
| Sep 30, 2025 | 27.79 | 27.79 | 27.41 | 27.41 | 27.41 | -0.91% | 117 |
| Sep 29, 2025 | 27.19 | 27.67 | 27.19 | 27.66 | 27.66 | -0.19% | 814 |
| Sep 26, 2025 | 27.88 | 27.88 | 27.72 | 27.72 | 27.72 | 0.09% | 853 |
| Sep 25, 2025 | 27.86 | 27.96 | 27.69 | 27.69 | 27.69 | 0.17% | 2,082 |
| Sep 24, 2025 | 27.60 | 27.76 | 27.50 | 27.65 | 27.65 | 0.14% | 1,417 |
| Sep 23, 2025 | 27.26 | 27.76 | 27.26 | 27.61 | 27.36 | 2.48% | 1,847 |
| Sep 22, 2025 | 26.95 | 26.95 | 26.94 | 26.94 | 26.70 | -1.39% | 184 |
| Sep 19, 2025 | 27.46 | 27.46 | 27.32 | 27.32 | 27.07 | -2.16% | 206 |
| Sep 18, 2025 | 27.75 | 27.92 | 27.75 | 27.92 | 27.67 | -1.14% | 123 |
| Sep 17, 2025 | 28.29 | 28.71 | 28.24 | 28.24 | 27.99 | 2.33% | 710 |
| Sep 16, 2025 | 27.50 | 27.60 | 27.50 | 27.60 | 27.35 | 0.17% | 260 |
| Sep 15, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.31 | -2.80% | 11 |
| Sep 12, 2025 | 28.27 | 28.35 | 28.27 | 28.35 | 28.09 | -2.00% | 335 |
| Sep 11, 2025 | 29.01 | 29.01 | 28.93 | 28.93 | 28.67 | -0.47% | 233 |
| Sep 10, 2025 | 28.87 | 29.06 | 28.84 | 29.06 | 28.80 | -1.84% | 710 |
| Sep 9, 2025 | 29.63 | 29.63 | 29.61 | 29.61 | 29.34 | -0.61% | 535 |
| Sep 8, 2025 | 29.24 | 29.79 | 29.24 | 29.79 | 29.52 | -1.25% | 902 |
| Sep 5, 2025 | 30.14 | 30.20 | 30.09 | 30.17 | 29.90 | -0.25% | 1,072 |
| Sep 4, 2025 | 30.56 | 30.76 | 30.24 | 30.24 | 29.97 | -2.55% | 1,299 |
| Sep 3, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.76 | -3.50% | 103 |
| Sep 2, 2025 | 32.23 | 32.93 | 32.16 | 32.16 | 31.87 | 1.78% | 660 |
| Aug 29, 2025 | 31.67 | 31.67 | 31.54 | 31.60 | 31.32 | 3.51% | 231 |
| Aug 28, 2025 | 31.01 | 31.01 | 30.53 | 30.53 | 30.25 | -1.35% | 1,459 |
| Aug 27, 2025 | 31.00 | 31.00 | 30.94 | 30.94 | 30.67 | -0.59% | 349 |
| Aug 26, 2025 | 31.56 | 31.56 | 31.13 | 31.13 | 30.85 | -0.79% | 223 |
| Aug 25, 2025 | 31.61 | 31.61 | 31.04 | 31.37 | 31.10 | -0.63% | 1,071 |
| Aug 22, 2025 | 32.50 | 32.50 | 31.57 | 31.57 | 31.29 | -3.97% | 1,592 |
| Aug 21, 2025 | 32.85 | 32.94 | 32.60 | 32.88 | 32.59 | 0.98% | 1,491 |
| Aug 20, 2025 | 32.44 | 33.32 | 32.44 | 32.56 | 32.27 | 2.15% | 2,563 |
| Aug 19, 2025 | 31.34 | 31.95 | 31.34 | 31.88 | 31.59 | 3.97% | 6,582 |
| Aug 18, 2025 | 30.86 | 30.99 | 30.66 | 30.66 | 30.39 | 0.16% | 936 |
| Aug 15, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.34 | 1.26% | 172 |