ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
53.22
-0.68 (-1.25%)
At close: Feb 23, 2026, 4:00 PM EST
53.22
0.00 (0.00%)
After-hours: Feb 23, 2026, 4:15 PM EST
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 53.83 | 53.83 | 52.83 | 53.26 | 53.26 | -1.17% | 1,542 |
| Feb 20, 2026 | 54.02 | 54.09 | 53.54 | 53.89 | 53.89 | 0.95% | 3,985 |
| Feb 19, 2026 | 53.50 | 53.50 | 52.91 | 53.38 | 53.38 | -1.13% | 3,890 |
| Feb 18, 2026 | 53.76 | 54.29 | 53.68 | 54.00 | 54.00 | 1.62% | 3,389 |
| Feb 17, 2026 | 52.79 | 53.48 | 52.46 | 53.13 | 53.13 | -0.27% | 6,483 |
| Feb 13, 2026 | 52.88 | 53.62 | 52.80 | 53.28 | 53.28 | 0.67% | 2,136 |
| Feb 12, 2026 | 54.09 | 54.09 | 52.93 | 52.93 | 52.93 | -1.70% | 2,542 |
| Feb 11, 2026 | 53.58 | 53.96 | 52.85 | 53.84 | 53.84 | 2.15% | 5,919 |
| Feb 10, 2026 | 53.59 | 53.59 | 52.71 | 52.71 | 52.71 | -1.65% | 2,786 |
| Feb 9, 2026 | 52.92 | 53.97 | 52.60 | 53.59 | 53.59 | 0.58% | 3,346 |
| Feb 6, 2026 | 51.95 | 53.28 | 51.95 | 53.28 | 53.28 | 3.73% | 4,291 |
| Feb 5, 2026 | 51.20 | 51.58 | 50.78 | 51.36 | 51.36 | -1.00% | 2,502 |
| Feb 4, 2026 | 53.47 | 53.47 | 51.14 | 51.88 | 51.88 | -4.56% | 4,510 |
| Feb 3, 2026 | 55.77 | 55.77 | 53.89 | 54.36 | 54.36 | -1.30% | 4,796 |
| Feb 2, 2026 | 53.65 | 55.35 | 53.65 | 55.08 | 55.08 | 2.18% | 8,217 |
| Jan 30, 2026 | 56.04 | 56.04 | 53.56 | 53.90 | 53.90 | -4.64% | 7,644 |
| Jan 29, 2026 | 56.54 | 56.71 | 55.82 | 56.53 | 56.52 | 0.41% | 9,696 |
| Jan 28, 2026 | 55.83 | 56.52 | 55.83 | 56.29 | 56.29 | 2.63% | 7,137 |
| Jan 27, 2026 | 54.33 | 54.99 | 54.33 | 54.85 | 54.85 | 2.19% | 11,134 |
| Jan 26, 2026 | 53.59 | 53.90 | 53.59 | 53.67 | 53.67 | -0.03% | 5,209 |
| Jan 23, 2026 | 53.58 | 53.82 | 53.54 | 53.69 | 53.69 | -0.51% | 3,541 |
| Jan 22, 2026 | 54.62 | 54.62 | 53.88 | 53.97 | 53.96 | 0.21% | 6,676 |
| Jan 21, 2026 | 52.58 | 54.00 | 52.58 | 53.85 | 53.85 | 3.36% | 5,439 |
| Jan 20, 2026 | 52.02 | 52.59 | 52.00 | 52.10 | 52.10 | -1.37% | 7,768 |
| Jan 16, 2026 | 53.18 | 53.18 | 52.67 | 52.83 | 52.83 | 0.60% | 1,599 |
| Jan 15, 2026 | 53.16 | 53.16 | 52.52 | 52.52 | 52.51 | 0.76% | 2,335 |
| Jan 14, 2026 | 52.09 | 52.12 | 51.64 | 52.12 | 52.12 | -1.27% | 9,558 |
| Jan 13, 2026 | 52.74 | 53.04 | 52.65 | 52.79 | 52.79 | 0.41% | 3,516 |
| Jan 12, 2026 | 52.50 | 52.70 | 52.50 | 52.57 | 52.57 | -0.07% | 3,743 |
| Jan 9, 2026 | 52.18 | 52.61 | 52.18 | 52.61 | 52.61 | 2.51% | 2,856 |
| Jan 8, 2026 | 51.36 | 51.36 | 51.32 | 51.32 | 51.32 | -1.58% | 3,843 |
| Jan 7, 2026 | 51.80 | 52.31 | 51.80 | 52.15 | 52.15 | 0.19% | 6,832 |
| Jan 6, 2026 | 51.44 | 52.05 | 51.44 | 52.05 | 52.05 | 1.96% | 6,214 |
| Jan 5, 2026 | 51.11 | 51.41 | 51.00 | 51.05 | 51.05 | 1.46% | 6,565 |
| Jan 2, 2026 | 50.84 | 50.87 | 50.10 | 50.31 | 50.31 | 0.63% | 2,722 |
| Dec 31, 2025 | 50.33 | 50.37 | 49.99 | 50.00 | 50.00 | -1.23% | 1,954 |
| Dec 30, 2025 | 50.72 | 50.89 | 50.62 | 50.62 | 50.62 | -0.31% | 2,975 |
| Dec 29, 2025 | 50.54 | 50.79 | 50.54 | 50.78 | 50.78 | -0.54% | 11,138 |
| Dec 26, 2025 | 51.06 | 51.19 | 51.05 | 51.05 | 51.05 | -0.36% | 3,164 |
| Dec 24, 2025 | 51.08 | 51.24 | 51.08 | 51.24 | 51.24 | 0.46% | 2,118 |
| Dec 23, 2025 | 50.75 | 51.01 | 50.75 | 51.00 | 51.00 | 0.31% | 4,762 |
| Dec 22, 2025 | 51.06 | 51.06 | 50.67 | 50.85 | 50.84 | 0.99% | 5,452 |
| Dec 19, 2025 | 50.32 | 50.47 | 50.27 | 50.35 | 50.35 | 2.16% | 1,384 |
| Dec 18, 2025 | 49.55 | 49.55 | 49.29 | 49.29 | 49.28 | 2.52% | 1,014 |
| Dec 17, 2025 | 49.66 | 49.66 | 48.07 | 48.07 | 48.07 | -2.85% | 959 |
| Dec 16, 2025 | 49.44 | 49.49 | 49.35 | 49.49 | 49.48 | -0.01% | 894 |
| Dec 15, 2025 | 50.05 | 50.05 | 49.49 | 49.49 | 49.49 | 0.05% | 2,720 |
| Dec 12, 2025 | 50.42 | 50.52 | 49.46 | 49.47 | 49.47 | -2.64% | 9,617 |
| Dec 11, 2025 | 50.35 | 50.82 | 50.35 | 50.81 | 50.81 | -0.16% | 4,981 |
| Dec 10, 2025 | 50.55 | 51.03 | 50.33 | 50.89 | 50.89 | 0.88% | 1,247 |