ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)

QQQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	85.64	86.81	82.71	82.93	82.93	-3.49%	82,150
Jun 15, 2026	84.87	85.97	84.35	85.93	85.93	5.05%	150,670
Jun 12, 2026	79.35	82.33	79.29	81.80	81.80	3.17%	56,870
Jun 11, 2026	75.78	79.61	75.78	79.29	79.29	6.76%	93,014
Jun 10, 2026	75.46	77.76	74.23	74.27	74.27	-2.90%	34,350
Jun 9, 2026	79.77	79.77	72.76	76.49	76.49	-2.25%	54,901
Jun 8, 2026	78.03	79.51	77.54	78.25	78.25	3.83%	39,241
Jun 5, 2026	79.57	79.57	75.18	75.36	75.36	-8.16%	49,910
Jun 4, 2026	80.28	82.62	79.50	82.06	82.06	-0.76%	38,401
Jun 3, 2026	82.27	82.86	80.65	82.68	82.68	2.20%	40,224
Jun 2, 2026	79.12	80.94	79.00	80.90	80.90	3.65%	45,617
Jun 1, 2026	76.96	78.68	76.20	78.05	78.05	1.37%	66,578
May 29, 2026	77.84	78.03	76.67	77.00	77.00	-0.36%	77,094
May 28, 2026	76.52	77.93	75.85	77.27	77.27	1.58%	67,824
May 27, 2026	77.91	77.91	75.44	76.07	76.07	-1.10%	28,720
May 26, 2026	75.81	77.01	75.50	76.92	76.92	3.98%	47,735
May 22, 2026	73.53	74.27	73.51	73.98	73.98	1.63%	13,777
May 21, 2026	71.48	72.80	71.48	72.79	72.79	1.77%	24,475
May 20, 2026	70.95	71.56	70.75	71.53	71.53	3.96%	15,588
May 19, 2026	67.98	69.45	67.00	68.80	68.80	-0.17%	17,695
May 18, 2026	70.75	70.75	68.08	68.92	68.92	-1.90%	14,995
May 15, 2026	70.25	70.82	69.91	70.25	70.25	-2.84%	15,012
May 14, 2026	71.79	72.48	71.66	72.30	72.30	0.26%	10,995
May 13, 2026	72.19	72.56	71.00	72.12	72.12	1.17%	22,333
May 12, 2026	71.34	71.82	69.40	71.28	71.28	-1.81%	16,285
May 11, 2026	71.65	72.65	71.65	72.60	72.59	1.44%	37,742
May 8, 2026	70.56	71.60	70.52	71.56	71.56	2.75%	16,853
May 7, 2026	70.84	70.84	69.20	69.65	69.65	-3.02%	33,704
May 6, 2026	70.55	71.82	69.70	71.82	71.82	4.19%	24,269
May 5, 2026	68.58	69.33	68.50	68.93	68.93	2.81%	18,155
May 4, 2026	67.56	67.69	66.78	67.05	67.05	-0.35%	180,564
May 1, 2026	66.20	67.95	66.20	67.29	67.29	0.69%	11,683
Apr 30, 2026	65.51	66.88	65.00	66.83	66.83	3.08%	35,587
Apr 29, 2026	64.61	64.93	64.40	64.83	64.83	2.26%	15,033
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

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

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.