ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)

QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	43.84	43.87	43.52	43.72	43.72	-0.63%	1,577
Jun 6, 2025	44.03	44.03	44.00	44.00	44.00	1.44%	344
Jun 5, 2025	43.87	44.06	43.37	43.37	43.37	-1.34%	994
Jun 4, 2025	44.02	44.02	43.91	43.96	43.96	0.07%	613
Jun 3, 2025	43.75	44.00	43.69	43.93	43.93	-0.07%	1,703
Jun 2, 2025	43.86	43.96	43.86	43.96	43.96	0.48%	1,120
May 30, 2025	43.30	43.75	43.30	43.75	43.75	1.02%	1,707
May 29, 2025	43.46	43.46	43.31	43.31	43.31	-0.23%	569
May 28, 2025	43.58	43.65	43.41	43.41	43.41	-0.34%	1,535
May 27, 2025	43.58	43.62	43.49	43.56	43.56	1.26%	2,706
May 23, 2025	42.85	43.06	42.85	43.02	43.02	0.37%	1,095
May 22, 2025	42.88	43.17	42.86	42.86	42.86	-0.26%	943
May 21, 2025	43.40	43.43	42.89	42.97	42.97	-1.42%	3,226
May 20, 2025	43.52	43.59	43.46	43.59	43.59	0.12%	1,217
May 19, 2025	43.34	43.54	43.34	43.54	43.54	0.27%	949
May 16, 2025	43.20	43.42	43.20	43.42	43.42	0.88%	916
May 15, 2025	42.46	43.05	42.46	43.04	43.04	1.01%	1,338
May 14, 2025	42.73	42.73	42.57	42.61	42.61	-0.09%	1,936
May 13, 2025	42.50	42.82	42.50	42.65	42.65	1.02%	4,637
May 12, 2025	42.45	42.45	41.80	42.22	42.22	1.76%	4,486
May 9, 2025	41.70	41.70	41.47	41.49	41.49	-0.19%	1,640
May 8, 2025	41.68	41.90	41.40	41.57	41.57	-0.10%	1,640
May 7, 2025	41.71	41.71	41.61	41.61	41.61	-0.19%	344
May 6, 2025	41.69	41.69	41.69	41.69	41.69	-1.51%	116
May 5, 2025	42.28	42.39	42.28	42.33	42.33	-0.14%	808
May 2, 2025	42.10	42.50	42.09	42.39	42.39	1.39%	3,243
May 1, 2025	42.06	42.06	41.81	41.81	41.81	-0.02%	1,509
Apr 30, 2025	40.91	41.82	40.91	41.82	41.82	0.29%	1,738
Apr 29, 2025	41.67	41.70	41.67	41.70	41.70	1.09%	398
Apr 28, 2025	40.87	41.25	40.87	41.25	41.25	0.78%	680
Apr 25, 2025	40.60	40.93	40.60	40.93	40.93	-0.05%	1,945
Apr 24, 2025	40.38	40.95	40.38	40.95	40.95	2.04%	1,494
Apr 23, 2025	40.49	40.70	40.13	40.13	40.13	1.12%	3,632
Apr 22, 2025	39.62	39.70	39.39	39.68	39.68	2.76%	1,327
Apr 21, 2025	39.18	39.18	38.62	38.62	38.62	-2.52%	907
Apr 17, 2025	39.80	39.80	39.61	39.62	39.62	0.48%	2,474
Apr 16, 2025	39.43	39.43	39.43	39.43	39.43	-2.86%	284
Apr 15, 2025	40.69	40.70	40.51	40.59	40.59	1.20%	2,055
Apr 14, 2025	41.19	41.19	39.91	40.11	40.11	0.02%	4,061
Apr 11, 2025	39.27	40.10	39.22	40.10	40.10	0.93%	2,420
Apr 10, 2025	40.61	40.61	39.52	39.73	39.73	-4.47%	2,128
Apr 9, 2025	37.22	41.60	36.54	41.59	41.59	13.32%	12,654
Apr 8, 2025	38.73	38.73	36.12	36.70	36.70	-0.46%	2,933
Apr 7, 2025	34.72	38.19	34.55	36.87	36.87	1.18%	9,269
Apr 4, 2025	37.50	37.63	36.41	36.44	36.44	-7.51%	6,250
Apr 3, 2025	39.96	40.23	39.39	39.40	39.40	-6.59%	4,608
Apr 2, 2025	41.78	42.18	41.71	42.18	42.18	1.74%	1,063
Apr 1, 2025	40.76	41.46	40.76	41.46	41.46	1.32%	1,187
Mar 31, 2025	40.10	40.96	39.91	40.92	40.92	-0.75%	3,659
Mar 28, 2025	41.69	41.69	41.07	41.23	41.23	-2.53%	1,293

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.