ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
20.82
+0.14 (0.67%)
At close: May 22, 2026, 4:00 PM EDT
20.74
-0.08 (-0.38%)
After-hours: May 22, 2026, 4:15 PM EDT
QQDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20.72 | 20.82 | 20.71 | 20.82 | 20.82 | 0.67% | 1,710 |
| May 21, 2026 | 20.74 | 20.87 | 20.68 | 20.68 | 20.68 | 0.48% | 1,375 |
| May 20, 2026 | 20.70 | 20.75 | 20.58 | 20.58 | 20.58 | -2.64% | 1,969 |
| May 19, 2026 | 20.89 | 21.25 | 20.89 | 21.14 | 21.14 | 2.46% | 1,052 |
| May 18, 2026 | 20.33 | 20.63 | 20.33 | 20.63 | 20.63 | 1.61% | 1,659 |
| May 15, 2026 | 20.34 | 20.34 | 20.31 | 20.31 | 20.31 | 3.07% | 327 |
| May 14, 2026 | 20.01 | 20.01 | 19.63 | 19.70 | 19.70 | -2.45% | 6,951 |
| May 13, 2026 | 20.18 | 20.20 | 20.15 | 20.20 | 20.20 | -3.58% | 780 |
| May 12, 2026 | 21.40 | 21.40 | 20.95 | 20.95 | 20.95 | 1.03% | 2,719 |
| May 11, 2026 | 20.60 | 20.73 | 20.50 | 20.73 | 20.73 | 0.26% | 1,868 |
| May 8, 2026 | 20.71 | 20.79 | 20.68 | 20.68 | 20.68 | -2.87% | 870 |
| May 7, 2026 | 20.94 | 21.34 | 20.94 | 21.29 | 21.29 | -0.61% | 2,038 |
| May 6, 2026 | 21.94 | 21.94 | 21.42 | 21.42 | 21.42 | -4.51% | 2,708 |
| May 5, 2026 | 22.52 | 22.52 | 22.38 | 22.43 | 22.43 | -1.32% | 2,004 |
| May 4, 2026 | 22.75 | 22.75 | 22.69 | 22.73 | 22.73 | 0.68% | 2,683 |
| May 1, 2026 | 22.60 | 22.60 | 22.27 | 22.58 | 22.58 | -2.18% | 2,159 |
| Apr 30, 2026 | 23.07 | 23.56 | 23.01 | 23.08 | 23.08 | -1.75% | 3,462 |
| Apr 29, 2026 | 23.37 | 23.58 | 23.37 | 23.49 | 23.49 | 1.10% | 3,465 |
| Apr 28, 2026 | 23.46 | 23.52 | 23.24 | 23.24 | 23.23 | 1.12% | 680 |
| Apr 27, 2026 | 23.51 | 23.51 | 22.98 | 22.98 | 22.98 | -1.61% | 911 |
| Apr 24, 2026 | 24.01 | 24.09 | 23.35 | 23.35 | 23.35 | -3.67% | 578 |
| Apr 23, 2026 | 23.87 | 24.50 | 23.84 | 24.24 | 24.24 | 2.43% | 7,703 |
| Apr 22, 2026 | 24.38 | 24.38 | 23.67 | 23.67 | 23.67 | -4.25% | 1,452 |
| Apr 21, 2026 | 24.37 | 24.75 | 24.17 | 24.72 | 24.72 | 1.59% | 5,245 |
| Apr 20, 2026 | 24.40 | 24.41 | 24.24 | 24.33 | 24.33 | 1.13% | 6,271 |
| Apr 17, 2026 | 24.41 | 24.41 | 23.91 | 24.06 | 24.06 | -3.23% | 10,772 |
| Apr 16, 2026 | 24.79 | 25.31 | 24.79 | 24.86 | 24.86 | 0.09% | 4,800 |
| Apr 15, 2026 | 25.88 | 25.88 | 24.84 | 24.84 | 24.84 | -5.34% | 1,600 |
| Apr 14, 2026 | 26.89 | 26.89 | 26.24 | 26.24 | 26.24 | -4.90% | 1,507 |
| Apr 13, 2026 | 28.13 | 28.13 | 27.59 | 27.59 | 27.59 | -2.04% | 1,071 |
| Apr 10, 2026 | 28.30 | 28.30 | 28.02 | 28.17 | 28.17 | -2.19% | 1,149 |
| Apr 9, 2026 | 29.53 | 29.53 | 28.80 | 28.80 | 28.80 | -2.52% | 1,807 |
| Apr 8, 2026 | 28.29 | 29.61 | 28.29 | 29.54 | 29.54 | -4.61% | 3,004 |
| Apr 7, 2026 | 31.52 | 32.37 | 30.97 | 30.97 | 30.97 | -0.51% | 3,398 |
| Apr 6, 2026 | 31.28 | 31.36 | 31.04 | 31.13 | 31.13 | -0.73% | 3,995 |
| Apr 2, 2026 | 32.66 | 32.66 | 31.36 | 31.36 | 31.36 | 0.60% | 2,076 |
| Apr 1, 2026 | 31.23 | 31.23 | 30.83 | 31.17 | 31.17 | -2.31% | 4,112 |
| Mar 31, 2026 | 33.88 | 33.88 | 31.91 | 31.91 | 31.91 | -8.78% | 12,146 |
| Mar 30, 2026 | 34.41 | 35.03 | 34.41 | 34.98 | 34.98 | 1.61% | 3,335 |
| Mar 27, 2026 | 33.56 | 34.43 | 33.56 | 34.43 | 34.43 | 4.85% | 1,385 |
| Mar 26, 2026 | 31.96 | 32.84 | 31.82 | 32.83 | 32.83 | 4.74% | 955 |
| Mar 25, 2026 | 30.69 | 31.46 | 30.68 | 31.35 | 31.35 | -1.57% | 21,258 |
| Mar 24, 2026 | 31.72 | 32.02 | 31.50 | 32.01 | 31.85 | 2.67% | 5,107 |
| Mar 23, 2026 | 31.02 | 31.33 | 30.54 | 31.18 | 31.02 | -3.29% | 25,082 |
| Mar 20, 2026 | 31.56 | 32.34 | 31.56 | 32.24 | 32.08 | 4.45% | 12,205 |
| Mar 19, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.71 | 1.32% | 299 |
| Mar 18, 2026 | 30.01 | 30.49 | 30.01 | 30.46 | 30.31 | 2.97% | 2,903 |
| Mar 17, 2026 | 29.86 | 29.87 | 29.58 | 29.58 | 29.44 | -0.70% | 4,704 |
| Mar 16, 2026 | 29.74 | 29.80 | 29.74 | 29.79 | 29.64 | -2.55% | 3,274 |
| Mar 13, 2026 | 30.42 | 30.62 | 30.42 | 30.57 | 30.42 | 3.27% | 3,688 |