ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
49.78
+0.71 (1.44%)
At close: Dec 5, 2025, 4:00 PM EST
49.78
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | - | 1.44% | 321 |
| Dec 4, 2025 | 48.91 | 49.09 | 48.91 | 49.07 | 49.07 | -0.31% | 1,122 |
| Dec 3, 2025 | 48.79 | 49.22 | 48.79 | 49.22 | 49.22 | 0.80% | 2,550 |
| Dec 2, 2025 | 48.68 | 48.89 | 48.68 | 48.83 | 48.83 | 1.78% | 1,965 |
| Dec 1, 2025 | 47.62 | 47.98 | 47.62 | 47.98 | 47.98 | -0.09% | 317 |
| Nov 28, 2025 | 47.55 | 48.02 | 47.55 | 48.02 | 48.02 | 1.30% | 583 |
| Nov 26, 2025 | 47.37 | 47.40 | 47.37 | 47.40 | 47.40 | 1.16% | 454 |
| Nov 25, 2025 | 45.80 | 46.86 | 45.80 | 46.86 | 46.86 | 0.59% | 2,191 |
| Nov 24, 2025 | 45.88 | 46.62 | 45.87 | 46.59 | 46.59 | 3.45% | 7,883 |
| Nov 21, 2025 | 44.90 | 45.46 | 44.90 | 45.03 | 45.03 | 0.70% | 1,872 |
| Nov 20, 2025 | 47.56 | 47.56 | 44.69 | 44.72 | 44.72 | -3.91% | 12,937 |
| Nov 19, 2025 | 46.60 | 46.60 | 46.34 | 46.54 | 46.54 | -0.08% | 891 |
| Nov 18, 2025 | 46.49 | 46.97 | 46.08 | 46.58 | 46.58 | -0.83% | 17,951 |
| Nov 17, 2025 | 47.46 | 47.47 | 46.97 | 46.97 | 46.96 | -1.37% | 2,377 |
| 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 | 47.58 | 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 |