ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
47.62
+0.09 (0.18%)
At close: Nov 14, 2025, 4:00 PM EST
47.64
+0.02 (0.04%)
After-hours: Nov 14, 2025, 4:15 PM EST
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 47.20 | 48.20 | 47.20 | 47.62 | 47.62 | 0.17% | 3,399 |
| Nov 13, 2025 | 48.15 | 48.15 | 47.46 | 47.53 | 47.53 | -3.00% | 2,771 |
| Nov 12, 2025 | 49.09 | 49.17 | 48.97 | 49.01 | 49.01 | -0.14% | 4,914 |
| Nov 11, 2025 | 49.18 | 49.18 | 49.08 | 49.08 | 49.08 | -1.40% | 1,352 |
| Nov 10, 2025 | 49.65 | 49.86 | 49.64 | 49.77 | 49.77 | 2.77% | 10,450 |
| Nov 7, 2025 | 47.87 | 48.45 | 47.19 | 48.43 | 48.43 | -0.78% | 3,755 |
| Nov 6, 2025 | 49.93 | 49.93 | 48.79 | 48.81 | 48.81 | -2.71% | 7,465 |
| Nov 5, 2025 | 49.88 | 50.42 | 49.85 | 50.17 | 50.17 | 1.58% | 13,081 |
| Nov 4, 2025 | 50.00 | 50.00 | 49.39 | 49.39 | 49.39 | -2.84% | 2,291 |
| Nov 3, 2025 | 50.95 | 50.99 | 50.81 | 50.84 | 50.84 | 0.54% | 1,956 |
| Oct 31, 2025 | 50.84 | 50.84 | 50.44 | 50.56 | 50.56 | 1.12% | 3,782 |
| Oct 30, 2025 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | -1.86% | 5,504 |
| Oct 29, 2025 | 50.78 | 51.00 | 50.77 | 50.95 | 50.95 | 0.97% | 5,805 |
| Oct 28, 2025 | 50.47 | 50.57 | 50.45 | 50.46 | 50.46 | 0.21% | 2,664 |
| Oct 27, 2025 | 50.11 | 50.38 | 50.11 | 50.36 | 50.36 | 1.77% | 6,192 |
| Oct 24, 2025 | 49.53 | 49.58 | 49.49 | 49.49 | 49.49 | 1.37% | 1,691 |
| Oct 23, 2025 | 48.56 | 48.82 | 48.56 | 48.82 | 48.82 | 1.89% | 3,456 |
| Oct 22, 2025 | 48.82 | 48.82 | 47.41 | 47.91 | 47.91 | -2.15% | 4,456 |
| Oct 21, 2025 | 48.75 | 49.02 | 48.75 | 48.96 | 48.96 | 0.42% | 2,128 |
| Oct 20, 2025 | 48.72 | 48.76 | 48.72 | 48.76 | 48.76 | 1.39% | 1,065 |
| Oct 17, 2025 | 47.82 | 48.13 | 47.82 | 48.09 | 48.09 | 0.56% | 3,938 |
| Oct 16, 2025 | 48.36 | 48.36 | 47.61 | 47.82 | 47.82 | -0.13% | 3,179 |
| Oct 15, 2025 | 47.92 | 47.92 | 47.82 | 47.88 | 47.88 | 0.75% | 1,495 |
| Oct 14, 2025 | 47.14 | 48.02 | 47.10 | 47.52 | 47.52 | -0.76% | 1,731 |
| Oct 13, 2025 | 47.65 | 47.96 | 47.65 | 47.89 | 47.89 | 2.29% | 5,186 |
| Oct 10, 2025 | 48.77 | 48.77 | 46.82 | 46.82 | 46.82 | -4.00% | 2,769 |
| Oct 9, 2025 | 48.89 | 48.89 | 48.70 | 48.77 | 48.77 | -0.43% | 1,976 |
| Oct 8, 2025 | 47.89 | 48.98 | 47.89 | 48.98 | 48.98 | 2.46% | 5,009 |
| Oct 7, 2025 | 48.45 | 48.48 | 47.76 | 47.80 | 47.80 | -0.78% | 732 |
| Oct 6, 2025 | 48.21 | 48.33 | 48.18 | 48.18 | 48.18 | 1.94% | 2,793 |
| Oct 3, 2025 | 47.51 | 47.69 | 47.26 | 47.26 | 47.26 | -0.68% | 1,255 |
| Oct 2, 2025 | 47.48 | 47.59 | 47.48 | 47.59 | 47.59 | 0.96% | 871 |
| Oct 1, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.65% | 76 |
| Sep 30, 2025 | 46.65 | 46.83 | 46.52 | 46.83 | 46.83 | 0.38% | 10,854 |
| Sep 29, 2025 | 46.64 | 46.86 | 46.61 | 46.65 | 46.65 | 0.71% | 1,528 |
| Sep 26, 2025 | 46.04 | 46.32 | 46.04 | 46.32 | 46.32 | 0.47% | 1,459 |
| Sep 25, 2025 | 45.82 | 46.17 | 45.70 | 46.10 | 46.10 | -0.33% | 4,193 |
| Sep 24, 2025 | 46.23 | 46.26 | 46.22 | 46.26 | 46.26 | -1.31% | 921 |
| Sep 23, 2025 | 47.03 | 47.03 | 46.87 | 46.87 | 46.87 | -0.09% | 805 |
| Sep 22, 2025 | 47.00 | 47.01 | 46.91 | 46.91 | 46.91 | 0.12% | 1,590 |
| Sep 19, 2025 | 46.84 | 46.86 | 46.54 | 46.86 | 46.86 | 0.26% | 4,466 |
| Sep 18, 2025 | 46.36 | 46.81 | 46.36 | 46.74 | 46.74 | 1.47% | 4,047 |
| Sep 17, 2025 | 46.05 | 46.15 | 45.97 | 46.06 | 46.06 | -0.13% | 1,692 |
| Sep 16, 2025 | 46.11 | 46.12 | 45.92 | 46.12 | 46.12 | 0.01% | 1,132 |
| Sep 15, 2025 | 45.92 | 46.16 | 45.92 | 46.12 | 46.12 | 0.37% | 4,498 |
| Sep 12, 2025 | 46.06 | 46.06 | 45.85 | 45.95 | 45.95 | 0.16% | 5,869 |
| Sep 11, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.83% | 674 |
| Sep 10, 2025 | 45.59 | 45.66 | 45.27 | 45.50 | 45.50 | 0.65% | 3,970 |
| Sep 9, 2025 | 44.92 | 45.21 | 44.92 | 45.21 | 45.21 | 0.70% | 817 |
| Sep 8, 2025 | 44.79 | 45.00 | 44.79 | 44.89 | 44.89 | 1.15% | 2,934 |