ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
44.38
+0.11 (0.24%)
At close: Sep 5, 2025, 4:00 PM
44.38
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.60 | 44.65 | 44.27 | 44.28 | - | 0.01% | 1,273 |
| Sep 4, 2025 | 43.77 | 44.28 | 43.77 | 44.28 | 44.28 | 1.20% | 1,127 |
| Sep 3, 2025 | 43.85 | 43.85 | 43.53 | 43.75 | 43.75 | -0.13% | 2,120 |
| Sep 2, 2025 | 43.41 | 43.81 | 43.41 | 43.81 | 43.81 | -0.80% | 3,650 |
| Aug 29, 2025 | 44.27 | 44.31 | 44.13 | 44.16 | 44.16 | -1.67% | 2,660 |
| Aug 28, 2025 | 44.65 | 44.91 | 44.65 | 44.91 | 44.91 | 0.56% | 1,493 |
| Aug 27, 2025 | 44.49 | 44.69 | 44.48 | 44.66 | 44.66 | -0.12% | 6,130 |
| Aug 26, 2025 | 44.68 | 44.73 | 44.55 | 44.72 | 44.72 | 0.47% | 5,389 |
| Aug 25, 2025 | 44.66 | 44.67 | 44.51 | 44.51 | 44.51 | -0.49% | 2,119 |
| Aug 22, 2025 | 45.01 | 45.07 | 44.73 | 44.73 | 44.73 | 1.53% | 3,854 |
| Aug 21, 2025 | 43.93 | 44.05 | 43.93 | 44.05 | 44.05 | -0.75% | 893 |
| Aug 20, 2025 | 44.25 | 44.39 | 43.49 | 44.39 | 44.39 | -0.21% | 9,086 |
| Aug 19, 2025 | 44.78 | 44.78 | 44.48 | 44.48 | 44.48 | -2.01% | 3,367 |
| Aug 18, 2025 | 45.08 | 45.39 | 45.08 | 45.39 | 45.39 | 0.29% | 868 |
| Aug 15, 2025 | 45.33 | 45.35 | 45.22 | 45.26 | 45.26 | -0.90% | 4,151 |
| Aug 14, 2025 | 45.67 | 45.73 | 45.67 | 45.67 | 45.67 | -0.54% | 1,151 |
| 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 |