ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
18.98
-0.29 (-1.49%)
At close: Oct 9, 2026, 4:00 PM EDT
19.02
+0.04 (0.20%)
After-hours: Oct 9, 2026, 4:15 PM EDT
QQDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.03 | 19.03 | 18.98 | 18.98 | 18.98 | -1.49% | 3,110 |
| Oct 8, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 2.82% | 25 |
| Oct 7, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.51% | 21 |
| Oct 6, 2026 | 18.81 | 18.84 | 18.77 | 18.84 | 18.84 | -1.47% | 653 |
| Oct 5, 2026 | 18.93 | 19.12 | 18.93 | 19.12 | 19.12 | -2.18% | 697 |
| Oct 2, 2026 | 19.58 | 19.58 | 19.54 | 19.54 | 19.54 | -3.21% | 1,975 |
| Oct 1, 2026 | 19.80 | 20.19 | 19.80 | 20.19 | 20.19 | 1.11% | 3,940 |
| Sep 30, 2026 | 19.80 | 20.04 | 19.80 | 19.97 | 19.97 | -1.67% | 1,731 |
| Sep 29, 2026 | 20.21 | 20.31 | 20.12 | 20.31 | 20.31 | 1.70% | 4,643 |
| Sep 28, 2026 | 20.01 | 20.01 | 19.84 | 19.97 | 19.97 | 1.17% | 910 |
| Sep 25, 2026 | 19.94 | 19.94 | 19.74 | 19.74 | 19.74 | -1.80% | 481 |
| Sep 24, 2026 | 20.41 | 20.41 | 20.10 | 20.10 | 20.10 | 0.21% | 825 |
| Sep 23, 2026 | 19.58 | 20.08 | 19.58 | 20.06 | 20.06 | 3.01% | 974 |
| Sep 22, 2026 | 19.60 | 19.66 | 19.56 | 19.66 | 19.47 | 0.29% | 2,416 |
| Sep 21, 2026 | 19.62 | 19.62 | 19.60 | 19.60 | 19.42 | -3.55% | 346 |
| Sep 18, 2026 | 20.16 | 20.45 | 20.14 | 20.32 | 20.13 | -0.73% | 2,288 |
| Sep 17, 2026 | 20.54 | 20.59 | 20.47 | 20.47 | 20.28 | -3.82% | 1,082 |
| Sep 16, 2026 | 21.01 | 21.29 | 20.92 | 21.29 | 21.09 | 0.33% | 5,807 |
| Sep 15, 2026 | 21.15 | 21.25 | 21.15 | 21.22 | 21.02 | 1.87% | 499 |
| Sep 14, 2026 | 21.10 | 21.10 | 20.79 | 20.83 | 20.63 | 1.06% | 735 |
| Sep 11, 2026 | 20.54 | 20.66 | 20.50 | 20.61 | 20.41 | -2.04% | 3,487 |
| Sep 10, 2026 | 21.31 | 21.31 | 21.04 | 21.04 | 20.84 | -0.23% | 502 |
| Sep 9, 2026 | 21.09 | 21.20 | 21.08 | 21.08 | 20.89 | 1.86% | 5,021 |
| Sep 8, 2026 | 20.61 | 20.78 | 20.61 | 20.70 | 20.50 | 1.08% | 3,575 |
| Sep 4, 2026 | 20.23 | 20.50 | 20.23 | 20.48 | 20.29 | 2.58% | 760 |
| Sep 3, 2026 | 20.23 | 20.23 | 19.93 | 19.96 | 19.77 | -3.25% | 317 |
| Sep 2, 2026 | 20.72 | 20.88 | 20.63 | 20.63 | 20.44 | -1.29% | 1,830 |
| Sep 1, 2026 | 20.80 | 21.00 | 20.77 | 20.90 | 20.71 | 1.55% | 4,091 |
| Aug 31, 2026 | 20.62 | 20.62 | 20.57 | 20.58 | 20.39 | 0.55% | 1,738 |
| Aug 28, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.28 | -0.09% | 1,392 |
| Aug 27, 2026 | 20.40 | 20.49 | 20.40 | 20.49 | 20.30 | -4.99% | 1,262 |
| Aug 26, 2026 | 21.51 | 21.56 | 21.51 | 21.56 | 21.36 | 0.77% | 791 |
| Aug 25, 2026 | 21.54 | 21.55 | 21.40 | 21.40 | 21.20 | -0.81% | 2,448 |
| Aug 24, 2026 | 21.36 | 21.57 | 21.35 | 21.57 | 21.37 | 1.35% | 4,653 |
| Aug 21, 2026 | 21.30 | 21.30 | 21.25 | 21.29 | 21.09 | -0.77% | 1,134 |
| Aug 20, 2026 | 21.29 | 21.45 | 21.29 | 21.45 | 21.25 | 2.04% | 552 |
| Aug 19, 2026 | 21.33 | 21.33 | 21.02 | 21.02 | 20.82 | -1.07% | 1,281 |
| Aug 18, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.05 | 1.37% | 55 |
| Aug 17, 2026 | 20.87 | 20.96 | 20.86 | 20.96 | 20.76 | 1.30% | 2,856 |
| Aug 14, 2026 | 20.63 | 20.69 | 20.63 | 20.69 | 20.50 | 1.22% | 339 |
| Aug 13, 2026 | 20.29 | 20.45 | 20.29 | 20.44 | 20.25 | -1.45% | 562 |
| Aug 12, 2026 | 20.61 | 20.74 | 20.61 | 20.74 | 20.55 | 0.51% | 197 |
| Aug 11, 2026 | 19.90 | 20.73 | 19.90 | 20.64 | 20.44 | 2.43% | 2,093 |
| Aug 10, 2026 | 20.00 | 20.18 | 19.96 | 20.15 | 19.96 | 1.38% | 2,122 |
| Aug 7, 2026 | 20.05 | 20.05 | 19.87 | 19.87 | 19.69 | -1.73% | 2,600 |
| Aug 6, 2026 | 20.99 | 20.99 | 20.02 | 20.22 | 20.03 | -0.13% | 2,179 |
| Aug 5, 2026 | 19.85 | 20.38 | 19.85 | 20.25 | 20.06 | 0.57% | 3,990 |
| Aug 4, 2026 | 20.64 | 20.64 | 19.99 | 20.14 | 19.95 | -3.30% | 7,326 |
| Aug 3, 2026 | 20.82 | 20.82 | 20.66 | 20.82 | 20.63 | -4.75% | 984 |
| Jul 31, 2026 | 21.96 | 21.96 | 21.86 | 21.86 | 21.66 | -5.15% | 892 |