ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
51.29
-1.08 (-2.06%)
Mar 6, 2026, 4:00 PM EST - Market closed
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.40 | 51.40 | 51.38 | 51.38 | - | -1.89% | 679 |
| Mar 5, 2026 | 52.62 | 53.00 | 52.24 | 52.37 | 52.37 | -0.81% | 2,394 |
| 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 | 53.12 | -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 |
| Feb 13, 2026 | 52.88 | 53.62 | 52.80 | 53.28 | 53.28 | 0.67% | 2,136 |
| Feb 12, 2026 | 54.09 | 54.09 | 52.93 | 52.93 | 52.93 | -1.70% | 2,542 |
| Feb 11, 2026 | 53.58 | 53.96 | 52.85 | 53.84 | 53.84 | 2.15% | 5,919 |
| Feb 10, 2026 | 53.59 | 53.59 | 52.71 | 52.71 | 52.71 | -1.65% | 2,786 |
| Feb 9, 2026 | 52.92 | 53.97 | 52.60 | 53.59 | 53.59 | 0.58% | 3,346 |
| Feb 6, 2026 | 51.95 | 53.28 | 51.95 | 53.28 | 53.28 | 3.73% | 4,291 |
| Feb 5, 2026 | 51.20 | 51.58 | 50.78 | 51.36 | 51.36 | -1.00% | 2,502 |
| Feb 4, 2026 | 53.47 | 53.47 | 51.14 | 51.88 | 51.88 | -4.56% | 4,510 |
| Feb 3, 2026 | 55.77 | 55.77 | 53.89 | 54.36 | 54.36 | -1.30% | 4,796 |
| Feb 2, 2026 | 53.65 | 55.35 | 53.65 | 55.08 | 55.08 | 2.18% | 8,217 |
| Jan 30, 2026 | 56.04 | 56.04 | 53.56 | 53.90 | 53.90 | -4.64% | 7,644 |
| Jan 29, 2026 | 56.54 | 56.71 | 55.82 | 56.53 | 56.52 | 0.41% | 9,696 |
| Jan 28, 2026 | 55.83 | 56.52 | 55.83 | 56.29 | 56.29 | 2.63% | 7,137 |
| Jan 27, 2026 | 54.33 | 54.99 | 54.33 | 54.85 | 54.85 | 2.19% | 11,134 |
| Jan 26, 2026 | 53.59 | 53.90 | 53.59 | 53.67 | 53.67 | -0.03% | 5,209 |
| Jan 23, 2026 | 53.58 | 53.82 | 53.54 | 53.69 | 53.69 | -0.51% | 3,541 |
| Jan 22, 2026 | 54.62 | 54.62 | 53.88 | 53.97 | 53.96 | 0.21% | 6,676 |
| Jan 21, 2026 | 52.58 | 54.00 | 52.58 | 53.85 | 53.85 | 3.36% | 5,439 |
| Jan 20, 2026 | 52.02 | 52.59 | 52.00 | 52.10 | 52.10 | -1.37% | 7,768 |
| Jan 16, 2026 | 53.18 | 53.18 | 52.67 | 52.83 | 52.83 | 0.60% | 1,599 |
| Jan 15, 2026 | 53.16 | 53.16 | 52.52 | 52.52 | 52.51 | 0.76% | 2,335 |
| Jan 14, 2026 | 52.09 | 52.12 | 51.64 | 52.12 | 52.12 | -1.27% | 9,558 |
| Jan 13, 2026 | 52.74 | 53.04 | 52.65 | 52.79 | 52.79 | 0.41% | 3,516 |
| Jan 12, 2026 | 52.50 | 52.70 | 52.50 | 52.57 | 52.57 | -0.07% | 3,743 |
| Jan 9, 2026 | 52.18 | 52.61 | 52.18 | 52.61 | 52.61 | 2.51% | 2,856 |
| Jan 8, 2026 | 51.36 | 51.36 | 51.32 | 51.32 | 51.32 | -1.58% | 3,843 |
| Jan 7, 2026 | 51.80 | 52.31 | 51.80 | 52.15 | 52.15 | 0.19% | 6,832 |
| Jan 6, 2026 | 51.44 | 52.05 | 51.44 | 52.05 | 52.05 | 1.96% | 6,214 |
| Jan 5, 2026 | 51.11 | 51.41 | 51.00 | 51.05 | 51.05 | 1.46% | 6,565 |
| Jan 2, 2026 | 50.84 | 50.87 | 50.10 | 50.31 | 50.31 | 0.63% | 2,722 |
| Dec 31, 2025 | 50.33 | 50.37 | 49.99 | 50.00 | 50.00 | -1.23% | 1,954 |
| Dec 30, 2025 | 50.72 | 50.89 | 50.62 | 50.62 | 50.62 | -0.31% | 2,975 |
| Dec 29, 2025 | 50.54 | 50.79 | 50.54 | 50.78 | 50.78 | -0.54% | 11,138 |
| Dec 26, 2025 | 51.06 | 51.19 | 51.05 | 51.05 | 51.05 | -0.36% | 3,164 |
| Dec 24, 2025 | 51.08 | 51.24 | 51.08 | 51.24 | 51.24 | 0.46% | 2,118 |
| Dec 23, 2025 | 50.75 | 51.01 | 50.75 | 51.00 | 51.00 | 0.31% | 4,762 |
| Dec 22, 2025 | 51.06 | 51.06 | 50.67 | 50.85 | 50.84 | 0.99% | 5,452 |
| Dec 19, 2025 | 50.32 | 50.47 | 50.27 | 50.35 | 50.35 | 2.16% | 1,384 |
| Dec 18, 2025 | 49.55 | 49.55 | 49.29 | 49.29 | 49.28 | 2.52% | 1,014 |
| Dec 17, 2025 | 49.66 | 49.66 | 48.07 | 48.07 | 48.07 | -2.85% | 959 |
| Dec 16, 2025 | 49.44 | 49.49 | 49.35 | 49.49 | 49.48 | -0.01% | 894 |
| Dec 15, 2025 | 50.05 | 50.05 | 49.49 | 49.49 | 49.49 | 0.05% | 2,720 |
| Dec 12, 2025 | 50.42 | 50.52 | 49.46 | 49.47 | 49.47 | -2.64% | 9,617 |
| Dec 11, 2025 | 50.35 | 50.82 | 50.35 | 50.81 | 50.81 | -0.16% | 4,981 |
| Dec 10, 2025 | 50.55 | 51.03 | 50.33 | 50.89 | 50.89 | 0.88% | 1,247 |
| Dec 9, 2025 | 50.01 | 50.48 | 50.01 | 50.45 | 50.45 | 0.90% | 6,641 |
| Dec 8, 2025 | 50.28 | 50.28 | 49.89 | 50.00 | 50.00 | 0.45% | 1,744 |
| Dec 5, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.77 | 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 | 47.97 | -0.09% | 317 |
| Nov 28, 2025 | 47.55 | 48.02 | 47.55 | 48.02 | 48.01 | 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 | 46.58 | 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 | 46.57 | -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 | 47.61 | 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 | 49.00 | -0.14% | 4,914 |
| Nov 11, 2025 | 49.18 | 49.18 | 49.08 | 49.08 | 49.07 | -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 | 50.83 | 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 | 49.48 | 1.37% | 1,691 |
| Oct 23, 2025 | 48.56 | 48.82 | 48.56 | 48.82 | 48.81 | 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 | 48.75 | 1.39% | 1,065 |
| Oct 17, 2025 | 47.82 | 48.13 | 47.82 | 48.09 | 48.08 | 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 |