ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
43.70
-0.70 (-1.58%)
Oct 31, 2024, 4:00 PM EDT - Market closed

QQQA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202443.7743.7743.7743.7743.77-1.42%601
Oct 30, 202444.7044.7044.4044.4044.40-1.20%9,800
Oct 29, 202444.9445.0044.9044.9444.940.85%6,409
Oct 28, 202444.7244.8044.5644.5644.560.45%1,700
Oct 25, 202444.7544.7544.3644.3644.360.50%1,200
Oct 24, 202444.0744.1944.0744.1444.141.42%837
Oct 23, 202443.9343.9343.2343.5243.52-1.54%2,200
Oct 22, 202444.0944.3544.0944.2044.20-0.25%1,330
Oct 21, 202444.1744.3544.1744.3144.310.14%9,440
Oct 18, 202444.3044.3044.2444.2544.250.71%2,700
Oct 17, 202444.5744.5743.9443.9443.94-1,500
Oct 16, 202443.9943.9943.9243.9443.940.02%1,100
Oct 15, 202445.5345.5343.8743.9343.93-3.60%2,806
Oct 14, 202445.6945.6945.4945.5745.570.91%5,724
Oct 11, 202445.1745.1945.1245.1645.160.27%1,200
Oct 10, 202444.9445.1144.9445.0445.040.22%2,203
Oct 9, 202444.5844.9844.4544.9444.940.94%1,845
Oct 8, 202444.3444.6344.3444.5244.521.37%4,100
Oct 7, 202443.9243.9243.9243.9243.92-0.97%700
Oct 4, 202444.0244.3544.0244.3544.351.65%800
Oct 3, 202443.0843.6343.0843.6343.630.86%2,923
Oct 2, 202443.2543.3843.2543.2643.260.63%2,407
Oct 1, 202442.6643.2742.6642.9942.99-1.38%1,146
Sep 30, 202443.6543.6543.4843.5943.59-0.43%1,335
Sep 27, 202443.9143.9143.7543.7843.78-0.79%2,100
Sep 26, 202444.8344.8343.8844.1344.130.91%3,400
Sep 25, 202443.5843.8343.5843.7343.730.34%2,300
Sep 24, 202443.5343.6643.4743.5843.560.86%15,900
Sep 23, 202443.4143.4243.2143.2143.190.70%16,500
Sep 20, 202442.8142.9542.8142.9142.890.89%1,040
Sep 19, 202442.4142.7542.3342.5342.513.18%3,500
Sep 18, 202441.3941.5541.2241.2241.20-0.77%2,500
Sep 17, 202441.6841.6841.4541.5441.520.75%1,046
Sep 16, 202441.2641.2941.2341.2341.21-0.46%1,730
Sep 13, 202441.4141.4241.4141.4241.401.35%632
Sep 12, 202440.7140.8840.6940.8740.850.71%900
Sep 11, 202439.8740.5839.8740.5840.562.81%347
Sep 10, 202439.3439.4939.1639.4739.450.56%2,100
Sep 9, 202439.1239.2539.0139.2539.231.71%1,100
Sep 6, 202439.1839.1838.5938.5938.57-3.02%900
Sep 5, 202440.1840.1839.7939.7939.77-0.60%1,946
Sep 4, 202439.8440.0339.8440.0340.01-515
Sep 3, 202440.4840.4840.0340.0340.01-4.69%1,700
Aug 30, 202441.7942.0641.5542.0041.981.60%3,900
Aug 29, 202441.8941.9841.3441.3441.32-0.17%4,800
Aug 28, 202441.2741.4141.1341.4141.39-1.19%2,719
Aug 27, 202441.8941.9541.8941.9141.890.36%5,523
Aug 26, 202442.3042.3041.7641.7641.74-1.63%3,200
Aug 23, 202442.5042.5042.3042.4542.431.19%3,125
Aug 22, 202442.2042.2041.9541.9541.93-2.05%547
Aug 21, 202442.6142.8742.5242.8342.810.82%1,734
Aug 20, 202442.7742.9242.3342.4842.46-0.47%6,200
Aug 19, 202442.0942.6842.0942.6842.661.31%11,500
Aug 16, 202442.0242.2642.0242.1342.11-0.33%1,816
Aug 15, 202441.5942.3741.5942.2742.253.07%2,028
Aug 14, 202441.1541.1740.8341.0140.990.51%2,900
Aug 13, 202440.0840.8640.0840.8040.782.72%3,100
Aug 12, 202439.8339.8339.6639.7239.70-0.13%3,104
Aug 9, 202439.5239.7739.5239.7739.750.76%500
Aug 8, 202438.3939.4738.3939.4739.454.72%1,635
Aug 7, 202439.2939.2937.6937.6937.67-1.95%300
Aug 6, 202438.3739.0838.3738.4438.421.67%1,800
Aug 5, 202436.1037.9336.0337.8137.79-1.31%4,811
Aug 2, 202438.5338.5338.0938.3138.29-4.63%1,219
Aug 1, 202440.1740.1740.1740.1740.15-4.90%200
Jul 31, 202441.7442.2441.7242.2442.225.52%1,323
Jul 30, 202441.3941.3940.0340.0340.01-2.96%3,400
Jul 29, 202441.7941.7941.2541.2541.23-0.63%721
Jul 26, 202441.2341.6541.2141.5141.491.64%1,500
Jul 25, 202441.5841.6940.8440.8440.82-2.04%1,500
Jul 24, 202441.8041.8041.6541.6941.67-4.58%700
Jul 23, 202443.8443.9643.6943.6943.67-0.75%3,200
Jul 22, 202443.5744.1443.5744.0244.001.76%2,100
Jul 19, 202443.7843.7843.2643.2643.24-1.79%1,033
Jul 18, 202443.9944.0543.4244.0544.03-0.38%3,900
Jul 17, 202445.0045.0044.2244.2244.20-5.51%2,400
Jul 16, 202447.1047.1046.6546.8046.78-0.15%1,700
Jul 15, 202446.8147.0846.8146.8746.850.47%800
Jul 12, 202447.1547.1546.6546.6546.630.21%600
Jul 11, 202447.4947.4946.5546.5546.53-2.37%1,900
Jul 10, 202447.5247.7347.4947.6847.660.61%600
Jul 9, 202447.6047.6047.3947.3947.370.13%1,345
Jul 8, 202447.2347.3347.2347.3347.310.25%1,418
Jul 5, 202447.0147.2147.0147.2147.190.43%1,700
Jul 3, 202446.4947.0146.4947.0146.990.97%1,713
Jul 2, 202445.9446.5645.9446.5646.540.91%1,200
Jul 1, 202446.0546.2145.6846.1446.120.35%1,924
Jun 28, 202446.3446.5945.9845.9845.96-0.45%2,102
Jun 27, 202446.1846.2246.1446.1946.170.26%2,400
Jun 26, 202446.3946.5146.0746.0746.05-1.05%1,632
Jun 25, 202446.1246.5646.1246.5646.541.70%3,533
Jun 24, 202446.0746.0745.7845.7845.76-1.91%700
Jun 21, 202446.6146.6746.5346.6746.65-0.93%3,900
Jun 20, 202448.2048.2046.8247.1147.09-1.79%9,300
Jun 18, 202447.5648.0347.5447.9747.951.07%6,400
Jun 17, 202446.6847.5146.2647.4647.441.93%9,100
Jun 14, 202446.3146.5646.3046.5646.540.45%5,400
Jun 13, 202446.5146.5146.2346.3546.330.30%1,400
Jun 12, 202446.0546.2145.9646.2146.191.90%5,700
Jun 11, 202444.9945.3544.9945.3545.330.24%2,600