ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
45.92
+0.10 (0.21%)
Aug 13, 2025, 4:00 PM - Market closed
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.17 | 46.17 | 45.76 | 45.92 | 45.92 | 0.21% | 2,112 |
| Aug 12, 2025 | 45.79 | 45.82 | 45.79 | 45.82 | 45.82 | 1.72% | 340 |
| Aug 11, 2025 | 45.37 | 45.37 | 45.05 | 45.05 | 45.05 | -0.28% | 2,503 |
| Aug 8, 2025 | 45.16 | 45.21 | 45.16 | 45.17 | 45.17 | 0.42% | 10,408 |
| Aug 7, 2025 | 45.19 | 45.19 | 44.58 | 44.98 | 44.98 | -0.27% | 1,549 |
| Aug 6, 2025 | 44.54 | 45.11 | 44.49 | 45.11 | 45.11 | 0.25% | 17,292 |
| Aug 5, 2025 | 45.20 | 45.42 | 45.00 | 45.00 | 45.00 | 0.46% | 1,380 |
| Aug 4, 2025 | 44.75 | 44.79 | 44.75 | 44.79 | 44.79 | 1.01% | 1,468 |
| Aug 1, 2025 | 44.38 | 44.38 | 44.23 | 44.34 | 44.34 | -1.62% | 2,043 |
| Jul 31, 2025 | 45.17 | 45.17 | 45.07 | 45.07 | 45.07 | -0.92% | 594 |
| Jul 30, 2025 | 45.49 | 45.58 | 45.31 | 45.49 | 45.49 | 0.51% | 2,910 |
| Jul 29, 2025 | 45.20 | 45.37 | 45.20 | 45.26 | 45.26 | -0.14% | 1,347 |
| Jul 28, 2025 | 45.26 | 45.32 | 45.21 | 45.32 | 45.32 | 0.29% | 2,167 |
| Jul 25, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.80% | 809 |
| Jul 24, 2025 | 44.70 | 44.90 | 44.64 | 44.83 | 44.83 | 0.17% | 3,315 |
| Jul 23, 2025 | 44.73 | 44.75 | 44.35 | 44.75 | 44.75 | -0.11% | 2,036 |
| Jul 22, 2025 | 44.70 | 44.80 | 44.70 | 44.80 | 44.80 | -0.81% | 1,023 |
| Jul 21, 2025 | 45.44 | 45.44 | 45.17 | 45.17 | 45.17 | 0.24% | 5,600 |
| Jul 18, 2025 | 45.05 | 45.08 | 45.05 | 45.06 | 45.06 | 0.21% | 2,099 |
| Jul 17, 2025 | 44.72 | 44.97 | 44.72 | 44.97 | 44.97 | 0.53% | 1,096 |
| Jul 16, 2025 | 44.61 | 44.73 | 44.42 | 44.73 | 44.73 | 0.25% | 726 |
| Jul 15, 2025 | 44.77 | 44.77 | 44.62 | 44.62 | 44.62 | -0.89% | 784 |
| Jul 14, 2025 | 45.02 | 45.04 | 45.02 | 45.02 | 45.02 | 1.15% | 1,848 |
| Jul 11, 2025 | 44.58 | 44.58 | 44.41 | 44.51 | 44.51 | -0.47% | 1,339 |
| Jul 10, 2025 | 44.98 | 44.98 | 44.69 | 44.72 | 44.72 | -0.58% | 2,861 |
| Jul 9, 2025 | 44.78 | 44.98 | 44.68 | 44.98 | 44.98 | 0.67% | 536 |
| Jul 8, 2025 | 44.87 | 44.87 | 44.68 | 44.68 | 44.68 | -0.60% | 474 |
| Jul 7, 2025 | 44.82 | 44.95 | 44.82 | 44.95 | 44.95 | 0.27% | 341 |
| Jul 3, 2025 | 44.75 | 44.91 | 44.75 | 44.83 | 44.83 | 0.90% | 480 |
| Jul 2, 2025 | 44.59 | 44.62 | 44.40 | 44.43 | 44.43 | -0.25% | 2,826 |
| Jul 1, 2025 | 44.75 | 44.75 | 44.54 | 44.54 | 44.54 | -1.04% | 624 |
| Jun 30, 2025 | 44.85 | 45.01 | 44.83 | 45.01 | 45.01 | 1.12% | 1,702 |
| Jun 27, 2025 | 44.54 | 44.54 | 44.51 | 44.51 | 44.51 | 0.04% | 1,187 |
| Jun 26, 2025 | 44.35 | 44.49 | 44.35 | 44.49 | 44.49 | 1.06% | 495 |
| Jun 25, 2025 | 44.63 | 44.63 | 44.03 | 44.03 | 44.03 | -1.07% | 2,277 |
| Jun 24, 2025 | 44.35 | 44.50 | 44.31 | 44.50 | 44.45 | 0.66% | 1,263 |
| Jun 23, 2025 | 43.85 | 44.21 | 43.73 | 44.21 | 44.16 | 1.61% | 1,635 |
| Jun 20, 2025 | 43.91 | 43.91 | 43.42 | 43.51 | 43.46 | - | 1,171 |
| Jun 18, 2025 | 43.71 | 43.71 | 43.51 | 43.51 | 43.46 | 0.02% | 1,441 |
| Jun 17, 2025 | 43.84 | 43.84 | 43.50 | 43.50 | 43.45 | -1.18% | 1,170 |
| Jun 16, 2025 | 44.19 | 44.20 | 44.02 | 44.02 | 43.97 | 0.66% | 1,173 |
| Jun 13, 2025 | 43.70 | 43.73 | 43.70 | 43.73 | 43.68 | -0.61% | 621 |
| Jun 12, 2025 | 43.93 | 44.00 | 43.93 | 44.00 | 43.95 | 0.23% | 352 |
| Jun 11, 2025 | 43.95 | 44.11 | 43.90 | 43.90 | 43.85 | -0.02% | 1,072 |
| Jun 10, 2025 | 43.71 | 43.91 | 43.70 | 43.91 | 43.86 | 0.43% | 2,146 |
| Jun 9, 2025 | 43.84 | 43.87 | 43.52 | 43.72 | 43.67 | -0.63% | 1,577 |
| Jun 6, 2025 | 44.03 | 44.03 | 44.00 | 44.00 | 43.95 | 1.44% | 344 |
| Jun 5, 2025 | 43.87 | 44.06 | 43.37 | 43.37 | 43.32 | -1.34% | 994 |
| Jun 4, 2025 | 44.02 | 44.02 | 43.91 | 43.96 | 43.91 | 0.07% | 613 |
| Jun 3, 2025 | 43.75 | 44.00 | 43.69 | 43.93 | 43.88 | -0.07% | 1,703 |