ProShares UltraShort Top QQQ (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
28.35
-0.58 (-2.00%)
At close: Sep 12, 2025, 4:00 PM EDT
28.35
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
QQDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.27 | 28.35 | 28.27 | 28.35 | 28.35 | -2.00% | 335 |
| Sep 11, 2025 | 29.01 | 29.01 | 28.93 | 28.93 | 28.93 | -0.47% | 233 |
| Sep 10, 2025 | 28.87 | 29.06 | 28.84 | 29.06 | 29.06 | -1.84% | 710 |
| Sep 9, 2025 | 29.63 | 29.63 | 29.61 | 29.61 | 29.61 | -0.61% | 535 |
| Sep 8, 2025 | 29.24 | 29.79 | 29.24 | 29.79 | 29.79 | -1.25% | 902 |
| Sep 5, 2025 | 30.14 | 30.20 | 30.09 | 30.17 | 30.17 | -0.25% | 1,072 |
| Sep 4, 2025 | 30.56 | 30.76 | 30.24 | 30.24 | 30.24 | -2.55% | 1,299 |
| Sep 3, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -3.50% | 103 |
| Sep 2, 2025 | 32.23 | 32.93 | 32.16 | 32.16 | 32.16 | 1.78% | 660 |
| Aug 29, 2025 | 31.67 | 31.67 | 31.54 | 31.60 | 31.60 | 3.51% | 231 |
| Aug 28, 2025 | 31.01 | 31.01 | 30.53 | 30.53 | 30.53 | -1.35% | 1,459 |
| Aug 27, 2025 | 31.00 | 31.00 | 30.94 | 30.94 | 30.94 | -0.59% | 349 |
| Aug 26, 2025 | 31.56 | 31.56 | 31.13 | 31.13 | 31.13 | -0.79% | 223 |
| Aug 25, 2025 | 31.61 | 31.61 | 31.04 | 31.37 | 31.37 | -0.63% | 1,071 |
| Aug 22, 2025 | 32.50 | 32.50 | 31.57 | 31.57 | 31.57 | -3.97% | 1,592 |
| Aug 21, 2025 | 32.85 | 32.94 | 32.60 | 32.88 | 32.88 | 0.98% | 1,491 |
| Aug 20, 2025 | 32.44 | 33.32 | 32.44 | 32.56 | 32.56 | 2.15% | 2,563 |
| Aug 19, 2025 | 31.34 | 31.95 | 31.34 | 31.88 | 31.88 | 3.97% | 6,582 |
| Aug 18, 2025 | 30.86 | 30.99 | 30.66 | 30.66 | 30.66 | 0.16% | 936 |
| Aug 15, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.26% | 172 |
| Aug 14, 2025 | 30.43 | 30.48 | 30.20 | 30.23 | 30.23 | -0.99% | 1,216 |
| Aug 13, 2025 | 30.05 | 30.85 | 30.02 | 30.53 | 30.53 | 0.75% | 2,142 |
| Aug 12, 2025 | 30.60 | 30.94 | 30.30 | 30.30 | 30.30 | -2.69% | 719 |
| Aug 11, 2025 | 30.78 | 31.14 | 30.58 | 31.14 | 31.14 | 0.60% | 1,062 |
| Aug 8, 2025 | 31.16 | 31.17 | 30.91 | 30.95 | 30.95 | -2.87% | 2,916 |
| Aug 7, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.94% | 74 |
| Aug 6, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -3.75% | 86 |
| Aug 5, 2025 | 33.02 | 33.43 | 33.02 | 33.43 | 33.43 | 1.54% | 934 |
| Aug 4, 2025 | 32.99 | 32.99 | 32.91 | 32.92 | 32.92 | -4.11% | 829 |
| Aug 1, 2025 | 33.54 | 34.43 | 33.54 | 34.33 | 34.33 | 5.68% | 2,869 |
| Jul 31, 2025 | 31.57 | 32.48 | 31.53 | 32.48 | 32.48 | -1.51% | 3,853 |
| Jul 30, 2025 | 33.08 | 33.08 | 32.86 | 32.98 | 32.98 | -0.77% | 1,709 |
| Jul 29, 2025 | 32.80 | 33.24 | 32.80 | 33.24 | 33.24 | 0.87% | 1,438 |
| Jul 28, 2025 | 33.15 | 33.15 | 32.95 | 32.95 | 32.95 | -1.43% | 745 |
| Jul 25, 2025 | 33.22 | 33.43 | 33.22 | 33.43 | 33.43 | -0.44% | 284 |
| Jul 24, 2025 | 33.77 | 33.77 | 33.58 | 33.58 | 33.58 | -1.24% | 216 |
| Jul 23, 2025 | 34.29 | 34.31 | 34.00 | 34.00 | 34.00 | -1.12% | 855 |
| Jul 22, 2025 | 34.07 | 34.86 | 34.07 | 34.38 | 34.38 | 1.69% | 1,776 |
| Jul 21, 2025 | 33.85 | 33.85 | 33.57 | 33.81 | 33.81 | -1.19% | 2,071 |
| Jul 18, 2025 | 34.07 | 34.22 | 34.07 | 34.22 | 34.22 | -0.45% | 1,597 |
| Jul 17, 2025 | 34.34 | 34.37 | 34.19 | 34.37 | 34.37 | -1.26% | 1,098 |
| Jul 16, 2025 | 34.87 | 34.87 | 34.81 | 34.81 | 34.81 | -0.12% | 160 |
| Jul 15, 2025 | 34.72 | 34.86 | 34.52 | 34.86 | 34.86 | -2.02% | 1,593 |
| Jul 14, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.08% | 55 |
| Jul 11, 2025 | 36.30 | 36.30 | 35.54 | 35.54 | 35.54 | -0.53% | 1,033 |
| Jul 10, 2025 | 35.69 | 35.73 | 35.69 | 35.73 | 35.73 | -0.56% | 578 |
| Jul 9, 2025 | 35.75 | 36.09 | 35.75 | 35.94 | 35.94 | -2.67% | 464 |
| Jul 8, 2025 | 36.88 | 36.92 | 36.88 | 36.92 | 36.92 | 0.37% | 364 |
| Jul 7, 2025 | 36.52 | 36.79 | 36.51 | 36.79 | 36.79 | 2.15% | 2,998 |
| Jul 3, 2025 | 36.25 | 36.25 | 35.95 | 36.02 | 36.02 | -2.13% | 1,785 |