ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
63.40
-1.61 (-2.47%)
At close: Apr 28, 2026, 4:00 PM EDT
63.37
-0.03 (-0.04%)
After-hours: Apr 28, 2026, 4:15 PM EDT
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.35 | 63.78 | 63.02 | 63.40 | 63.40 | -2.47% | 10,537 |
| Apr 27, 2026 | 65.97 | 65.97 | 64.59 | 65.01 | 65.01 | -1.46% | 18,320 |
| Apr 24, 2026 | 65.65 | 66.04 | 65.32 | 65.97 | 65.97 | 3.49% | 24,232 |
| Apr 23, 2026 | 63.39 | 64.38 | 63.35 | 63.75 | 63.75 | 1.68% | 12,114 |
| Apr 22, 2026 | 62.23 | 62.72 | 62.11 | 62.69 | 62.69 | 2.32% | 13,921 |
| Apr 21, 2026 | 61.46 | 61.58 | 61.08 | 61.27 | 61.27 | 0.28% | 6,103 |
| Apr 20, 2026 | 60.89 | 61.15 | 60.65 | 61.10 | 61.10 | 0.53% | 3,656 |
| Apr 17, 2026 | 60.66 | 61.06 | 60.60 | 60.77 | 60.77 | 1.64% | 8,695 |
| Apr 16, 2026 | 59.38 | 59.80 | 59.15 | 59.79 | 59.79 | 0.36% | 8,578 |
| Apr 15, 2026 | 59.25 | 59.59 | 58.66 | 59.58 | 59.58 | 0.26% | 18,830 |
| Apr 14, 2026 | 58.73 | 59.48 | 58.21 | 59.43 | 59.43 | 2.41% | 20,581 |
| Apr 13, 2026 | 56.99 | 58.05 | 56.99 | 58.03 | 58.03 | 1.45% | 4,923 |
| Apr 10, 2026 | 57.37 | 57.43 | 57.20 | 57.20 | 57.20 | 0.52% | 5,132 |
| Apr 9, 2026 | 56.12 | 56.98 | 56.00 | 56.90 | 56.90 | 1.43% | 11,772 |
| Apr 8, 2026 | 56.29 | 56.46 | 55.73 | 56.10 | 56.10 | 5.13% | 10,000 |
| Apr 7, 2026 | 52.52 | 53.41 | 52.48 | 53.36 | 53.36 | 0.58% | 2,249 |
| Apr 6, 2026 | 52.63 | 53.08 | 52.63 | 53.05 | 53.05 | 1.50% | 4,219 |
| Apr 2, 2026 | 50.55 | 52.28 | 50.55 | 52.27 | 52.27 | -0.28% | 2,432 |
| Apr 1, 2026 | 51.48 | 52.89 | 51.48 | 52.42 | 52.42 | 3.37% | 5,066 |
| Mar 31, 2026 | 49.50 | 50.71 | 49.37 | 50.71 | 50.71 | 4.97% | 1,210 |
| Mar 30, 2026 | 50.36 | 50.36 | 48.16 | 48.31 | 48.31 | -2.80% | 6,158 |
| Mar 27, 2026 | 50.08 | 50.08 | 49.69 | 49.70 | 49.70 | -1.35% | 2,050 |
| Mar 26, 2026 | 51.44 | 51.64 | 50.38 | 50.38 | 50.38 | -4.61% | 2,731 |
| Mar 25, 2026 | 52.92 | 53.07 | 52.63 | 52.81 | 52.81 | 0.15% | 2,254 |
| Mar 24, 2026 | 52.00 | 52.89 | 52.00 | 52.73 | 52.73 | 0.47% | 6,077 |
| Mar 23, 2026 | 52.90 | 53.58 | 52.45 | 52.49 | 52.49 | 0.88% | 3,169 |
| Mar 20, 2026 | 53.05 | 53.05 | 51.75 | 52.03 | 52.03 | -2.51% | 4,360 |
| Mar 19, 2026 | 51.95 | 53.39 | 51.95 | 53.37 | 53.37 | 0.80% | 4,678 |
| Mar 18, 2026 | 53.45 | 53.70 | 52.94 | 52.95 | 52.95 | -1.17% | 3,504 |
| Mar 17, 2026 | 53.00 | 53.60 | 53.00 | 53.58 | 53.58 | 1.89% | 4,756 |
| Mar 16, 2026 | 52.94 | 53.07 | 52.58 | 52.58 | 52.58 | 1.85% | 5,009 |
| Mar 13, 2026 | 52.08 | 52.20 | 51.58 | 51.63 | 51.63 | 0.53% | 3,535 |
| Mar 12, 2026 | 52.11 | 52.11 | 51.29 | 51.36 | 51.36 | -2.80% | 3,619 |
| Mar 11, 2026 | 52.86 | 53.03 | 52.84 | 52.84 | 52.84 | 0.68% | 3,633 |
| Mar 10, 2026 | 52.29 | 53.29 | 52.29 | 52.48 | 52.48 | 0.58% | 4,298 |
| Mar 9, 2026 | 49.80 | 52.18 | 49.80 | 52.18 | 52.18 | 3.10% | 3,917 |
| Mar 6, 2026 | 51.40 | 51.40 | 50.61 | 50.61 | 50.61 | -3.36% | 817 |
| Mar 5, 2026 | 52.62 | 53.00 | 52.24 | 52.37 | 52.37 | -0.81% | 2,395 |
| Mar 4, 2026 | 52.29 | 53.01 | 52.01 | 52.80 | 52.80 | 3.05% | 4,892 |
| Mar 3, 2026 | 51.11 | 51.68 | 51.04 | 51.24 | 51.24 | -3.53% | 2,880 |
| Mar 2, 2026 | 52.20 | 53.22 | 52.20 | 53.12 | 53.11 | -0.72% | 9,120 |
| Feb 27, 2026 | 52.92 | 53.70 | 52.92 | 53.50 | 53.50 | -0.46% | 889 |
| Feb 26, 2026 | 54.37 | 54.37 | 52.95 | 53.75 | 53.75 | -2.02% | 3,584 |
| Feb 25, 2026 | 54.84 | 54.93 | 54.84 | 54.86 | 54.86 | 2.16% | 2,630 |
| Feb 24, 2026 | 53.60 | 54.12 | 53.43 | 53.70 | 53.70 | 0.90% | 6,606 |
| Feb 23, 2026 | 53.83 | 53.83 | 52.83 | 53.22 | 53.22 | -1.25% | 1,542 |
| Feb 20, 2026 | 54.02 | 54.09 | 53.54 | 53.89 | 53.89 | 0.95% | 3,985 |
| Feb 19, 2026 | 53.50 | 53.50 | 52.91 | 53.38 | 53.38 | -1.13% | 3,890 |
| Feb 18, 2026 | 53.76 | 54.29 | 53.68 | 54.00 | 54.00 | 1.62% | 3,389 |
| Feb 17, 2026 | 52.79 | 53.48 | 52.46 | 53.13 | 53.13 | -0.27% | 6,483 |