ProShares UltraShort Top QQQ (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
31.57
-1.31 (-3.97%)
At close: Aug 22, 2025, 4:00 PM
30.61
-0.96 (-3.05%)
After-hours: Aug 22, 2025, 4:39 PM EDT
QQDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 37.42 | 37.42 | 36.74 | 36.80 | 36.80 | -2.60% | 1,331 |
| Jul 1, 2025 | 37.18 | 38.04 | 36.95 | 37.78 | 37.78 | 3.18% | 1,309 |
| Jun 30, 2025 | 36.26 | 37.12 | 36.26 | 36.62 | 36.62 | -0.86% | 1,112 |
| Jun 27, 2025 | 36.58 | 37.50 | 36.58 | 36.93 | 36.93 | -1.54% | 652 |
| Jun 26, 2025 | 38.06 | 38.06 | 37.39 | 37.51 | 37.51 | -2.43% | 2,609 |
| Jun 25, 2025 | 38.49 | 38.49 | 38.45 | 38.45 | 38.45 | -1.55% | 338 |
| Jun 24, 2025 | 38.98 | 39.05 | 38.98 | 39.05 | 39.05 | -2.52% | 230 |
| Jun 23, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -2.35% | 246 |
| Jun 20, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 1.54% | 110 |
| Jun 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.34% | 157 |
| Jun 17, 2025 | 40.13 | 40.58 | 40.13 | 40.54 | 40.54 | 1.48% | 1,192 |
| Jun 16, 2025 | 39.78 | 39.95 | 39.78 | 39.95 | 39.95 | -2.85% | 3,450 |
| Jun 13, 2025 | 40.98 | 41.14 | 40.76 | 41.12 | 41.12 | 2.56% | 497 |