ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
41.23
-1.07 (-2.53%)
Mar 28, 2025, 4:00 PM EDT - Market closed
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.69 | 41.69 | 41.07 | 41.23 | 41.23 | -2.53% | 1,293 |
| Mar 27, 2025 | 42.73 | 43.16 | 42.30 | 42.30 | 42.30 | -2.04% | 3,536 |
| Mar 26, 2025 | 44.26 | 44.26 | 43.18 | 43.18 | 43.18 | -2.48% | 836 |
| Mar 25, 2025 | 44.07 | 44.28 | 44.07 | 44.28 | 44.28 | 0.87% | 1,414 |
| Mar 24, 2025 | 43.75 | 43.99 | 43.65 | 43.90 | 43.90 | 3.00% | 5,976 |
| Mar 21, 2025 | 41.69 | 42.62 | 41.69 | 42.62 | 42.62 | 0.88% | 1,083 |
| Mar 20, 2025 | 42.67 | 42.71 | 42.25 | 42.25 | 42.25 | -0.09% | 2,712 |
| Mar 19, 2025 | 42.13 | 42.29 | 42.13 | 42.29 | 42.29 | 2.21% | 578 |
| Mar 18, 2025 | 41.52 | 41.52 | 41.38 | 41.38 | 41.38 | -2.50% | 570 |
| Mar 17, 2025 | 41.84 | 42.62 | 41.84 | 42.44 | 42.44 | 1.22% | 2,830 |
| Mar 14, 2025 | 41.31 | 41.95 | 41.31 | 41.93 | 41.93 | 3.11% | 3,006 |
| Mar 13, 2025 | 41.13 | 41.13 | 40.67 | 40.67 | 40.67 | -2.93% | 959 |
| Mar 12, 2025 | 42.22 | 42.38 | 41.70 | 41.89 | 41.89 | 2.27% | 8,210 |
| Mar 11, 2025 | 41.10 | 41.35 | 40.96 | 40.96 | 40.96 | 0.84% | 1,616 |
| Mar 10, 2025 | 41.92 | 41.92 | 40.23 | 40.62 | 40.62 | -5.41% | 10,702 |
| Mar 7, 2025 | 42.57 | 43.10 | 41.53 | 42.94 | 42.94 | 0.75% | 2,426 |
| Mar 6, 2025 | 44.07 | 44.07 | 42.62 | 42.62 | 42.62 | -6.72% | 7,412 |
| Mar 5, 2025 | 45.22 | 45.75 | 44.72 | 45.69 | 45.69 | 1.38% | 2,114 |
| Mar 4, 2025 | 44.94 | 45.39 | 44.28 | 45.07 | 45.07 | -1.31% | 8,948 |
| Mar 3, 2025 | 47.08 | 47.08 | 45.28 | 45.67 | 45.67 | -2.06% | 7,822 |
| Feb 28, 2025 | 45.63 | 46.63 | 45.45 | 46.63 | 46.63 | 1.50% | 3,153 |
| Feb 27, 2025 | 48.09 | 48.09 | 45.88 | 45.94 | 45.94 | -3.02% | 3,677 |
| Feb 26, 2025 | 47.46 | 47.77 | 47.27 | 47.37 | 47.37 | -0.25% | 4,675 |
| Feb 25, 2025 | 48.00 | 48.00 | 46.90 | 47.49 | 47.49 | -1.64% | 4,529 |
| Feb 24, 2025 | 48.91 | 48.91 | 48.17 | 48.28 | 48.28 | -2.19% | 4,428 |
| Feb 21, 2025 | 50.70 | 50.73 | 49.27 | 49.36 | 49.36 | -2.93% | 4,567 |
| Feb 20, 2025 | 50.75 | 50.88 | 50.41 | 50.85 | 50.85 | -2.36% | 9,446 |
| Feb 19, 2025 | 52.47 | 52.56 | 51.92 | 52.08 | 52.08 | -0.90% | 5,741 |
| Feb 18, 2025 | 52.91 | 52.91 | 52.29 | 52.55 | 52.55 | -0.27% | 3,500 |
| Feb 14, 2025 | 52.26 | 52.70 | 52.26 | 52.69 | 52.69 | 1.04% | 3,990 |
| Feb 13, 2025 | 52.11 | 52.18 | 51.55 | 52.15 | 52.15 | 0.84% | 4,255 |
| Feb 12, 2025 | 51.40 | 51.79 | 51.34 | 51.72 | 51.72 | 0.80% | 7,046 |
| Feb 11, 2025 | 51.71 | 51.71 | 51.18 | 51.31 | 51.31 | -1.49% | 4,111 |
| Feb 10, 2025 | 51.75 | 52.10 | 51.62 | 52.08 | 52.08 | 1.81% | 13,871 |
| Feb 7, 2025 | 51.90 | 52.08 | 51.15 | 51.16 | 51.16 | -0.92% | 9,670 |
| Feb 6, 2025 | 51.15 | 51.71 | 51.15 | 51.63 | 51.63 | 0.99% | 7,225 |
| Feb 5, 2025 | 50.62 | 51.16 | 50.62 | 51.12 | 51.12 | 1.19% | 3,346 |
| Feb 4, 2025 | 50.55 | 50.67 | 50.34 | 50.52 | 50.52 | 1.53% | 2,411 |
| Feb 3, 2025 | 48.62 | 49.91 | 48.62 | 49.76 | 49.76 | 0.15% | 1,788 |
| Jan 31, 2025 | 50.24 | 50.27 | 49.68 | 49.68 | 49.68 | 0.92% | 1,607 |
| Jan 30, 2025 | 48.98 | 49.23 | 48.98 | 49.23 | 49.23 | 1.14% | 2,021 |
| Jan 29, 2025 | 48.54 | 48.68 | 48.34 | 48.68 | 48.68 | 0.85% | 3,012 |
| Jan 28, 2025 | 47.22 | 48.38 | 47.22 | 48.27 | 48.27 | 1.47% | 617 |
| Jan 27, 2025 | 47.19 | 47.77 | 47.10 | 47.57 | 47.57 | -4.17% | 2,736 |
| Jan 24, 2025 | 50.00 | 50.00 | 49.60 | 49.64 | 49.64 | -0.68% | 2,987 |
| Jan 23, 2025 | 49.47 | 49.98 | 49.39 | 49.98 | 49.98 | 0.66% | 2,656 |
| Jan 22, 2025 | 49.77 | 50.05 | 49.65 | 49.65 | 49.65 | 1.85% | 5,828 |
| Jan 21, 2025 | 48.52 | 48.75 | 48.50 | 48.75 | 48.75 | 0.99% | 2,040 |
| Jan 17, 2025 | 48.41 | 48.45 | 48.27 | 48.27 | 48.27 | 1.75% | 1,941 |
| Jan 16, 2025 | 47.64 | 47.64 | 47.44 | 47.44 | 47.44 | -0.18% | 513 |