MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QQDN — ProShares Trust ProShares UltraShort QQQ Mega
NasdaqProShares Trust ProShares UltraShort QQQ Mega
$18.77
-0.35(-1.82%)
- O
- 18.81
- H
- 18.81
- L
- 18.77
- V
- 652.02
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.77
Period Return-53.19%
Period High$41.14
Period Low$18.77
Avg Daily Volume2.7K
Total Trading Days331
QQDN — Historical OHLCV Price & Volume Table
Jun 12, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.81 | $18.81 | $18.77 | $18.77 | $-0.35 | -1.82% | 652 | $18.81 | $18.77 $18.81 |
| Oct 5, 2026 | $18.93 | $19.12 | $18.93 | $19.12 | $-0.43 | -2.18% | 698 | $18.94 | $18.93 $19.12 |
| Oct 2, 2026 | $19.58 | $19.58 | $19.54 | $19.54 | $-0.65 | -3.21% | 1,976 | $19.56 | $19.54 $19.58 |
| Oct 1, 2026 | $19.80 | $20.19 | $19.80 | $20.19 | +$0.22 | +1.11% | 3,941 | $19.97 | $19.80 $20.19 |
| Sep 30, 2026 | $19.80 | $20.04 | $19.80 | $19.97 | $-0.34 | -1.67% | 1,732 | $19.91 | $19.80 $20.04 |
| Sep 29, 2026 | $20.21 | $20.31 | $20.12 | $20.31 | +$0.34 | +1.70% | 4,644 | $20.16 | $20.12 $20.31 |
| Sep 28, 2026 | $20.01 | $20.01 | $19.84 | $19.97 | +$0.23 | +1.17% | 911 | $19.95 | $19.84 $20.01 |
| Sep 25, 2026 | $19.94 | $19.94 | $19.74 | $19.74 | $-0.36 | -1.80% | 482 | $19.94 | $19.74 $19.94 |
| Sep 24, 2026 | $20.41 | $20.41 | $20.10 | $20.10 | +$0.04 | +0.21% | 825 | $20.39 | $20.10 $20.41 |
| Sep 23, 2026 | $19.58 | $20.08 | $19.58 | $20.06 | +$0.40 | +2.05% | 974 | $19.93 | $19.58 $20.08 |
| Sep 22, 2026 | $19.60 | $19.66 | $19.56 | $19.66 | +$0.06 | +0.29% | 2,416 | $19.61 | $19.56 $19.66 |
| Sep 21, 2026 | $19.62 | $19.62 | $19.60 | $19.60 | $-0.72 | -3.55% | 346 | $19.85 | $19.60 $19.62 |
| Sep 18, 2026 | $20.16 | $20.45 | $20.14 | $20.32 | $-0.15 | -0.73% | 2,288 | $20.28 | $20.14 $20.45 |
| Sep 17, 2026 | $20.54 | $20.59 | $20.47 | $20.47 | $-0.81 | -3.82% | 1,082 | $20.57 | $20.47 $20.59 |
| Sep 16, 2026 | $21.01 | $21.29 | $20.92 | $21.29 | +$0.07 | +0.33% | 5,807 | $20.28 | $20.92 $21.29 |
| Sep 15, 2026 | $21.15 | $21.25 | $21.15 | $21.22 | +$0.39 | +1.87% | 499 | $21.20 | $21.15 $21.25 |
| Sep 14, 2026 | $21.10 | $21.10 | $20.79 | $20.83 | +$0.22 | +1.06% | 735 | $20.89 | $20.79 $21.10 |
| Sep 11, 2026 | $20.54 | $20.66 | $20.50 | $20.61 | $-0.43 | -2.04% | 3,487 | $20.56 | $20.50 $20.66 |
| Sep 10, 2026 | $21.31 | $21.31 | $21.04 | $21.04 | $-0.05 | -0.23% | 502 | $21.13 | $21.04 $21.31 |
| Sep 9, 2026 | $21.09 | $21.20 | $21.08 | $21.08 | +$0.39 | +1.86% | 5,021 | $21.18 | $21.08 $21.20 |
| Sep 8, 2026 | $20.61 | $20.78 | $20.61 | $20.70 | +$0.22 | +1.08% | 3,575 | $20.67 | $20.61 $20.78 |
| Sep 4, 2026 | $20.23 | $20.50 | $20.23 | $20.48 | +$0.52 | +2.58% | 760 | $20.41 | $20.23 $20.50 |
| Sep 3, 2026 | $20.23 | $20.23 | $19.93 | $19.96 | $-0.67 | -3.25% | 317 | $20.05 | $19.93 $20.23 |
| Sep 2, 2026 | $20.72 | $20.88 | $20.63 | $20.63 | $-0.27 | -1.29% | 1,830 | $20.77 | $20.63 $20.88 |
| Sep 1, 2026 | $20.80 | $21.00 | $20.77 | $20.90 | +$0.32 | +1.55% | 4,091 | $20.92 | $20.77 $21.00 |
| Aug 31, 2026 | $20.62 | $20.62 | $20.57 | $20.58 | +$0.11 | +0.55% | 1,739 | $20.60 | $20.57 $20.62 |
| Aug 28, 2026 | $20.49 | $20.49 | $20.47 | $20.47 | $-0.02 | -0.09% | 1,393 | $20.46 | $20.47 $20.49 |
| Aug 27, 2026 | $20.40 | $20.49 | $20.40 | $20.49 | $-1.08 | -4.99% | 1,263 | $20.43 | $20.40 $20.49 |
| Aug 26, 2026 | $21.51 | $21.56 | $21.51 | $21.56 | +$0.17 | +0.77% | 792 | $21.52 | $21.51 $21.56 |
| Aug 25, 2026 | $21.54 | $21.55 | $21.40 | $21.40 | $-0.17 | -0.81% | 2,449 | $21.48 | $21.40 $21.55 |