ProShares UltraShort QQQ Mega ETF (QQDN)
NASDAQ: QQDN · Real-Time Price · USD
23.53
+0.04 (0.18%)
At close: Jul 2, 2026, 4:00 PM EDT
23.64
+0.11 (0.46%)
After-hours: Jul 2, 2026, 4:15 PM EDT
QQDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 23.73 | 23.73 | 23.53 | 23.53 | 23.53 | 0.18% | 1,059 |
| Jul 1, 2026 | 23.53 | 23.53 | 23.49 | 23.49 | 23.49 | -1.33% | 383 |
| Jun 30, 2026 | 23.96 | 24.09 | 23.81 | 23.81 | 23.81 | -3.27% | 3,086 |
| Jun 29, 2026 | 24.65 | 24.97 | 24.61 | 24.61 | 24.61 | -3.96% | 2,435 |
| Jun 26, 2026 | 25.83 | 25.83 | 25.50 | 25.63 | 25.62 | -1.80% | 1,063 |
| Jun 25, 2026 | 25.13 | 26.13 | 25.13 | 26.09 | 26.09 | 5.19% | 11,496 |
| Jun 24, 2026 | 24.24 | 24.81 | 24.19 | 24.81 | 24.81 | 1.71% | 1,336 |
| Jun 23, 2026 | 24.22 | 24.60 | 24.22 | 24.60 | 24.39 | 3.25% | 523 |
| Jun 22, 2026 | 23.61 | 23.82 | 23.58 | 23.82 | 23.62 | 5.11% | 3,994 |
| Jun 18, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.47 | -3.87% | 41 |
| Jun 17, 2026 | 22.91 | 23.69 | 22.91 | 23.58 | 23.38 | 3.54% | 2,530 |
| Jun 16, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.58 | 1.34% | 29 |
| Jun 15, 2026 | 22.68 | 22.68 | 22.36 | 22.47 | 22.28 | -4.98% | 4,210 |
| Jun 12, 2026 | 23.55 | 24.00 | 23.55 | 23.65 | 23.45 | 0.67% | 5,248 |
| Jun 11, 2026 | 24.26 | 24.72 | 23.49 | 23.49 | 23.29 | -2.67% | 32,300 |
| Jun 10, 2026 | 23.43 | 24.13 | 23.43 | 24.13 | 23.93 | 4.52% | 1,362 |
| Jun 9, 2026 | 23.66 | 23.88 | 23.02 | 23.09 | 22.90 | 2.71% | 7,210 |
| Jun 8, 2026 | 22.12 | 22.48 | 22.10 | 22.48 | 22.29 | 0.03% | 2,285 |
| Jun 5, 2026 | 21.37 | 22.47 | 21.35 | 22.47 | 22.29 | 7.21% | 3,228 |
| Jun 4, 2026 | 21.28 | 21.28 | 20.96 | 20.96 | 20.79 | -0.14% | 1,575 |
| Jun 3, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.81 | 3.97% | 33 |
| Jun 2, 2026 | 20.03 | 20.22 | 20.03 | 20.19 | 20.02 | 1.14% | 5,513 |
| Jun 1, 2026 | 20.13 | 20.13 | 19.80 | 19.96 | 19.79 | -1.01% | 1,119 |
| May 29, 2026 | 20.10 | 20.17 | 20.10 | 20.17 | 20.00 | -0.15% | 256 |
| May 28, 2026 | 20.54 | 20.54 | 20.20 | 20.20 | 20.03 | -1.98% | 1,522 |
| May 27, 2026 | 20.76 | 20.76 | 20.60 | 20.61 | 20.43 | -0.53% | 1,435 |
| May 26, 2026 | 20.81 | 20.81 | 20.72 | 20.72 | 20.54 | -0.50% | 804 |
| May 22, 2026 | 20.72 | 20.82 | 20.71 | 20.82 | 20.64 | 0.67% | 1,710 |
| May 21, 2026 | 20.74 | 20.87 | 20.68 | 20.68 | 20.51 | 0.48% | 1,375 |
| May 20, 2026 | 20.70 | 20.75 | 20.58 | 20.58 | 20.41 | -2.64% | 1,969 |
| May 19, 2026 | 20.89 | 21.25 | 20.89 | 21.14 | 20.96 | 2.46% | 1,052 |
| May 18, 2026 | 20.33 | 20.63 | 20.33 | 20.63 | 20.46 | 1.61% | 1,659 |
| May 15, 2026 | 20.34 | 20.34 | 20.31 | 20.31 | 20.13 | 3.07% | 327 |
| May 14, 2026 | 20.01 | 20.01 | 19.63 | 19.70 | 19.54 | -2.45% | 6,951 |
| May 13, 2026 | 20.18 | 20.20 | 20.15 | 20.20 | 20.03 | -3.58% | 780 |
| May 12, 2026 | 21.40 | 21.40 | 20.95 | 20.95 | 20.77 | 1.03% | 2,719 |
| May 11, 2026 | 20.60 | 20.73 | 20.50 | 20.73 | 20.56 | 0.26% | 1,868 |
| May 8, 2026 | 20.71 | 20.79 | 20.68 | 20.68 | 20.50 | -2.87% | 870 |
| May 7, 2026 | 20.94 | 21.34 | 20.94 | 21.29 | 21.11 | -0.61% | 2,038 |
| May 6, 2026 | 21.94 | 21.94 | 21.42 | 21.42 | 21.24 | -4.51% | 2,708 |
| May 5, 2026 | 22.52 | 22.52 | 22.38 | 22.43 | 22.24 | -1.32% | 2,004 |
| May 4, 2026 | 22.75 | 22.75 | 22.69 | 22.73 | 22.54 | 0.68% | 2,683 |
| May 1, 2026 | 22.60 | 22.60 | 22.27 | 22.58 | 22.39 | -2.18% | 2,159 |
| Apr 30, 2026 | 23.07 | 23.56 | 23.01 | 23.08 | 22.89 | -1.75% | 3,462 |
| Apr 29, 2026 | 23.37 | 23.58 | 23.37 | 23.49 | 23.29 | 1.10% | 3,465 |
| Apr 28, 2026 | 23.46 | 23.52 | 23.24 | 23.24 | 23.04 | 1.12% | 680 |
| Apr 27, 2026 | 23.51 | 23.51 | 22.98 | 22.98 | 22.79 | -1.61% | 911 |
| Apr 24, 2026 | 24.01 | 24.09 | 23.35 | 23.35 | 23.16 | -3.67% | 578 |
| Apr 23, 2026 | 23.87 | 24.50 | 23.84 | 24.24 | 24.04 | 2.43% | 7,703 |
| Apr 22, 2026 | 24.38 | 24.38 | 23.67 | 23.67 | 23.47 | -4.25% | 1,452 |