ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
43.70
-0.70 (-1.58%)
Oct 31, 2024, 4:00 PM EDT - Market closed
QQQA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -1.42% | 601 |
Oct 30, 2024 | 44.70 | 44.70 | 44.40 | 44.40 | 44.40 | -1.20% | 9,800 |
Oct 29, 2024 | 44.94 | 45.00 | 44.90 | 44.94 | 44.94 | 0.85% | 6,409 |
Oct 28, 2024 | 44.72 | 44.80 | 44.56 | 44.56 | 44.56 | 0.45% | 1,700 |
Oct 25, 2024 | 44.75 | 44.75 | 44.36 | 44.36 | 44.36 | 0.50% | 1,200 |
Oct 24, 2024 | 44.07 | 44.19 | 44.07 | 44.14 | 44.14 | 1.42% | 837 |
Oct 23, 2024 | 43.93 | 43.93 | 43.23 | 43.52 | 43.52 | -1.54% | 2,200 |
Oct 22, 2024 | 44.09 | 44.35 | 44.09 | 44.20 | 44.20 | -0.25% | 1,330 |
Oct 21, 2024 | 44.17 | 44.35 | 44.17 | 44.31 | 44.31 | 0.14% | 9,440 |
Oct 18, 2024 | 44.30 | 44.30 | 44.24 | 44.25 | 44.25 | 0.71% | 2,700 |
Oct 17, 2024 | 44.57 | 44.57 | 43.94 | 43.94 | 43.94 | - | 1,500 |
Oct 16, 2024 | 43.99 | 43.99 | 43.92 | 43.94 | 43.94 | 0.02% | 1,100 |
Oct 15, 2024 | 45.53 | 45.53 | 43.87 | 43.93 | 43.93 | -3.60% | 2,806 |
Oct 14, 2024 | 45.69 | 45.69 | 45.49 | 45.57 | 45.57 | 0.91% | 5,724 |
Oct 11, 2024 | 45.17 | 45.19 | 45.12 | 45.16 | 45.16 | 0.27% | 1,200 |
Oct 10, 2024 | 44.94 | 45.11 | 44.94 | 45.04 | 45.04 | 0.22% | 2,203 |
Oct 9, 2024 | 44.58 | 44.98 | 44.45 | 44.94 | 44.94 | 0.94% | 1,845 |
Oct 8, 2024 | 44.34 | 44.63 | 44.34 | 44.52 | 44.52 | 1.37% | 4,100 |
Oct 7, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.97% | 700 |
Oct 4, 2024 | 44.02 | 44.35 | 44.02 | 44.35 | 44.35 | 1.65% | 800 |
Oct 3, 2024 | 43.08 | 43.63 | 43.08 | 43.63 | 43.63 | 0.86% | 2,923 |
Oct 2, 2024 | 43.25 | 43.38 | 43.25 | 43.26 | 43.26 | 0.63% | 2,407 |
Oct 1, 2024 | 42.66 | 43.27 | 42.66 | 42.99 | 42.99 | -1.38% | 1,146 |
Sep 30, 2024 | 43.65 | 43.65 | 43.48 | 43.59 | 43.59 | -0.43% | 1,335 |
Sep 27, 2024 | 43.91 | 43.91 | 43.75 | 43.78 | 43.78 | -0.79% | 2,100 |
Sep 26, 2024 | 44.83 | 44.83 | 43.88 | 44.13 | 44.13 | 0.91% | 3,400 |
Sep 25, 2024 | 43.58 | 43.83 | 43.58 | 43.73 | 43.73 | 0.34% | 2,300 |
Sep 24, 2024 | 43.53 | 43.66 | 43.47 | 43.58 | 43.56 | 0.86% | 15,900 |
Sep 23, 2024 | 43.41 | 43.42 | 43.21 | 43.21 | 43.19 | 0.70% | 16,500 |
Sep 20, 2024 | 42.81 | 42.95 | 42.81 | 42.91 | 42.89 | 0.89% | 1,040 |
Sep 19, 2024 | 42.41 | 42.75 | 42.33 | 42.53 | 42.51 | 3.18% | 3,500 |
Sep 18, 2024 | 41.39 | 41.55 | 41.22 | 41.22 | 41.20 | -0.77% | 2,500 |
Sep 17, 2024 | 41.68 | 41.68 | 41.45 | 41.54 | 41.52 | 0.75% | 1,046 |
Sep 16, 2024 | 41.26 | 41.29 | 41.23 | 41.23 | 41.21 | -0.46% | 1,730 |
Sep 13, 2024 | 41.41 | 41.42 | 41.41 | 41.42 | 41.40 | 1.35% | 632 |
Sep 12, 2024 | 40.71 | 40.88 | 40.69 | 40.87 | 40.85 | 0.71% | 900 |
Sep 11, 2024 | 39.87 | 40.58 | 39.87 | 40.58 | 40.56 | 2.81% | 347 |
Sep 10, 2024 | 39.34 | 39.49 | 39.16 | 39.47 | 39.45 | 0.56% | 2,100 |
Sep 9, 2024 | 39.12 | 39.25 | 39.01 | 39.25 | 39.23 | 1.71% | 1,100 |
Sep 6, 2024 | 39.18 | 39.18 | 38.59 | 38.59 | 38.57 | -3.02% | 900 |
Sep 5, 2024 | 40.18 | 40.18 | 39.79 | 39.79 | 39.77 | -0.60% | 1,946 |
Sep 4, 2024 | 39.84 | 40.03 | 39.84 | 40.03 | 40.01 | - | 515 |
Sep 3, 2024 | 40.48 | 40.48 | 40.03 | 40.03 | 40.01 | -4.69% | 1,700 |
Aug 30, 2024 | 41.79 | 42.06 | 41.55 | 42.00 | 41.98 | 1.60% | 3,900 |
Aug 29, 2024 | 41.89 | 41.98 | 41.34 | 41.34 | 41.32 | -0.17% | 4,800 |
Aug 28, 2024 | 41.27 | 41.41 | 41.13 | 41.41 | 41.39 | -1.19% | 2,719 |
Aug 27, 2024 | 41.89 | 41.95 | 41.89 | 41.91 | 41.89 | 0.36% | 5,523 |
Aug 26, 2024 | 42.30 | 42.30 | 41.76 | 41.76 | 41.74 | -1.63% | 3,200 |
Aug 23, 2024 | 42.50 | 42.50 | 42.30 | 42.45 | 42.43 | 1.19% | 3,125 |
Aug 22, 2024 | 42.20 | 42.20 | 41.95 | 41.95 | 41.93 | -2.05% | 547 |
Aug 21, 2024 | 42.61 | 42.87 | 42.52 | 42.83 | 42.81 | 0.82% | 1,734 |
Aug 20, 2024 | 42.77 | 42.92 | 42.33 | 42.48 | 42.46 | -0.47% | 6,200 |
Aug 19, 2024 | 42.09 | 42.68 | 42.09 | 42.68 | 42.66 | 1.31% | 11,500 |
Aug 16, 2024 | 42.02 | 42.26 | 42.02 | 42.13 | 42.11 | -0.33% | 1,816 |
Aug 15, 2024 | 41.59 | 42.37 | 41.59 | 42.27 | 42.25 | 3.07% | 2,028 |
Aug 14, 2024 | 41.15 | 41.17 | 40.83 | 41.01 | 40.99 | 0.51% | 2,900 |
Aug 13, 2024 | 40.08 | 40.86 | 40.08 | 40.80 | 40.78 | 2.72% | 3,100 |
Aug 12, 2024 | 39.83 | 39.83 | 39.66 | 39.72 | 39.70 | -0.13% | 3,104 |
Aug 9, 2024 | 39.52 | 39.77 | 39.52 | 39.77 | 39.75 | 0.76% | 500 |
Aug 8, 2024 | 38.39 | 39.47 | 38.39 | 39.47 | 39.45 | 4.72% | 1,635 |
Aug 7, 2024 | 39.29 | 39.29 | 37.69 | 37.69 | 37.67 | -1.95% | 300 |
Aug 6, 2024 | 38.37 | 39.08 | 38.37 | 38.44 | 38.42 | 1.67% | 1,800 |
Aug 5, 2024 | 36.10 | 37.93 | 36.03 | 37.81 | 37.79 | -1.31% | 4,811 |
Aug 2, 2024 | 38.53 | 38.53 | 38.09 | 38.31 | 38.29 | -4.63% | 1,219 |
Aug 1, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.15 | -4.90% | 200 |
Jul 31, 2024 | 41.74 | 42.24 | 41.72 | 42.24 | 42.22 | 5.52% | 1,323 |
Jul 30, 2024 | 41.39 | 41.39 | 40.03 | 40.03 | 40.01 | -2.96% | 3,400 |
Jul 29, 2024 | 41.79 | 41.79 | 41.25 | 41.25 | 41.23 | -0.63% | 721 |
Jul 26, 2024 | 41.23 | 41.65 | 41.21 | 41.51 | 41.49 | 1.64% | 1,500 |
Jul 25, 2024 | 41.58 | 41.69 | 40.84 | 40.84 | 40.82 | -2.04% | 1,500 |
Jul 24, 2024 | 41.80 | 41.80 | 41.65 | 41.69 | 41.67 | -4.58% | 700 |
Jul 23, 2024 | 43.84 | 43.96 | 43.69 | 43.69 | 43.67 | -0.75% | 3,200 |
Jul 22, 2024 | 43.57 | 44.14 | 43.57 | 44.02 | 44.00 | 1.76% | 2,100 |
Jul 19, 2024 | 43.78 | 43.78 | 43.26 | 43.26 | 43.24 | -1.79% | 1,033 |
Jul 18, 2024 | 43.99 | 44.05 | 43.42 | 44.05 | 44.03 | -0.38% | 3,900 |
Jul 17, 2024 | 45.00 | 45.00 | 44.22 | 44.22 | 44.20 | -5.51% | 2,400 |
Jul 16, 2024 | 47.10 | 47.10 | 46.65 | 46.80 | 46.78 | -0.15% | 1,700 |
Jul 15, 2024 | 46.81 | 47.08 | 46.81 | 46.87 | 46.85 | 0.47% | 800 |
Jul 12, 2024 | 47.15 | 47.15 | 46.65 | 46.65 | 46.63 | 0.21% | 600 |
Jul 11, 2024 | 47.49 | 47.49 | 46.55 | 46.55 | 46.53 | -2.37% | 1,900 |
Jul 10, 2024 | 47.52 | 47.73 | 47.49 | 47.68 | 47.66 | 0.61% | 600 |
Jul 9, 2024 | 47.60 | 47.60 | 47.39 | 47.39 | 47.37 | 0.13% | 1,345 |
Jul 8, 2024 | 47.23 | 47.33 | 47.23 | 47.33 | 47.31 | 0.25% | 1,418 |
Jul 5, 2024 | 47.01 | 47.21 | 47.01 | 47.21 | 47.19 | 0.43% | 1,700 |
Jul 3, 2024 | 46.49 | 47.01 | 46.49 | 47.01 | 46.99 | 0.97% | 1,713 |
Jul 2, 2024 | 45.94 | 46.56 | 45.94 | 46.56 | 46.54 | 0.91% | 1,200 |
Jul 1, 2024 | 46.05 | 46.21 | 45.68 | 46.14 | 46.12 | 0.35% | 1,924 |
Jun 28, 2024 | 46.34 | 46.59 | 45.98 | 45.98 | 45.96 | -0.45% | 2,102 |
Jun 27, 2024 | 46.18 | 46.22 | 46.14 | 46.19 | 46.17 | 0.26% | 2,400 |
Jun 26, 2024 | 46.39 | 46.51 | 46.07 | 46.07 | 46.05 | -1.05% | 1,632 |
Jun 25, 2024 | 46.12 | 46.56 | 46.12 | 46.56 | 46.54 | 1.70% | 3,533 |
Jun 24, 2024 | 46.07 | 46.07 | 45.78 | 45.78 | 45.76 | -1.91% | 700 |
Jun 21, 2024 | 46.61 | 46.67 | 46.53 | 46.67 | 46.65 | -0.93% | 3,900 |
Jun 20, 2024 | 48.20 | 48.20 | 46.82 | 47.11 | 47.09 | -1.79% | 9,300 |
Jun 18, 2024 | 47.56 | 48.03 | 47.54 | 47.97 | 47.95 | 1.07% | 6,400 |
Jun 17, 2024 | 46.68 | 47.51 | 46.26 | 47.46 | 47.44 | 1.93% | 9,100 |
Jun 14, 2024 | 46.31 | 46.56 | 46.30 | 46.56 | 46.54 | 0.45% | 5,400 |
Jun 13, 2024 | 46.51 | 46.51 | 46.23 | 46.35 | 46.33 | 0.30% | 1,400 |
Jun 12, 2024 | 46.05 | 46.21 | 45.96 | 46.21 | 46.19 | 1.90% | 5,700 |
Jun 11, 2024 | 44.99 | 45.35 | 44.99 | 45.35 | 45.33 | 0.24% | 2,600 |