ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
49.78
+0.71 (1.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 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 | 47.98 | -0.09% | 317 |
| Nov 28, 2025 | 47.55 | 48.02 | 47.55 | 48.02 | 48.02 | 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 | 46.59 | 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 | 46.58 | -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 | 47.62 | 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 | 49.01 | -0.14% | 4,914 |
| Nov 11, 2025 | 49.18 | 49.18 | 49.08 | 49.08 | 49.08 | -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 | 50.84 | 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 | 49.49 | 1.37% | 1,691 |
| Oct 23, 2025 | 48.56 | 48.82 | 48.56 | 48.82 | 48.82 | 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 | 48.76 | 1.39% | 1,065 |
| Oct 17, 2025 | 47.82 | 48.13 | 47.82 | 48.09 | 48.09 | 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 |
| Oct 10, 2025 | 48.77 | 48.77 | 46.82 | 46.82 | 46.82 | -4.00% | 2,769 |
| Oct 9, 2025 | 48.89 | 48.89 | 48.70 | 48.77 | 48.77 | -0.43% | 1,976 |
| Oct 8, 2025 | 47.89 | 48.98 | 47.89 | 48.98 | 48.98 | 2.46% | 5,009 |
| Oct 7, 2025 | 48.45 | 48.48 | 47.76 | 47.80 | 47.80 | -0.78% | 732 |
| Oct 6, 2025 | 48.21 | 48.33 | 48.18 | 48.18 | 48.18 | 1.94% | 2,793 |
| Oct 3, 2025 | 47.51 | 47.69 | 47.26 | 47.26 | 47.26 | -0.68% | 1,255 |
| Oct 2, 2025 | 47.48 | 47.59 | 47.48 | 47.59 | 47.58 | 0.96% | 871 |
| Oct 1, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.65% | 76 |
| Sep 30, 2025 | 46.65 | 46.83 | 46.52 | 46.83 | 46.83 | 0.38% | 10,854 |
| Sep 29, 2025 | 46.64 | 46.86 | 46.61 | 46.65 | 46.65 | 0.71% | 1,528 |
| Sep 26, 2025 | 46.04 | 46.32 | 46.04 | 46.32 | 46.32 | 0.47% | 1,459 |
| Sep 25, 2025 | 45.82 | 46.17 | 45.70 | 46.10 | 46.10 | -0.33% | 4,193 |
| Sep 24, 2025 | 46.23 | 46.26 | 46.22 | 46.26 | 46.26 | -1.31% | 921 |
| Sep 23, 2025 | 47.03 | 47.03 | 46.87 | 46.87 | 46.87 | -0.09% | 805 |
| Sep 22, 2025 | 47.00 | 47.01 | 46.91 | 46.91 | 46.91 | 0.12% | 1,590 |
| Sep 19, 2025 | 46.84 | 46.86 | 46.54 | 46.86 | 46.86 | 0.26% | 4,466 |
| Sep 18, 2025 | 46.36 | 46.81 | 46.36 | 46.74 | 46.74 | 1.47% | 4,047 |
| Sep 17, 2025 | 46.05 | 46.15 | 45.97 | 46.06 | 46.06 | -0.13% | 1,692 |
| Sep 16, 2025 | 46.11 | 46.12 | 45.92 | 46.12 | 46.12 | 0.01% | 1,132 |
| Sep 15, 2025 | 45.92 | 46.16 | 45.92 | 46.12 | 46.12 | 0.37% | 4,498 |
| Sep 12, 2025 | 46.06 | 46.06 | 45.85 | 45.95 | 45.95 | 0.16% | 5,869 |
| Sep 11, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.83% | 674 |
| Sep 10, 2025 | 45.59 | 45.66 | 45.27 | 45.50 | 45.50 | 0.65% | 3,970 |
| Sep 9, 2025 | 44.92 | 45.21 | 44.92 | 45.21 | 45.21 | 0.70% | 817 |
| Sep 8, 2025 | 44.79 | 45.00 | 44.79 | 44.89 | 44.89 | 1.15% | 2,934 |
| Sep 5, 2025 | 44.60 | 44.65 | 44.27 | 44.38 | 44.38 | 0.24% | 2,785 |
| Sep 4, 2025 | 43.77 | 44.28 | 43.77 | 44.28 | 44.28 | 1.20% | 1,127 |
| Sep 3, 2025 | 43.85 | 43.85 | 43.53 | 43.75 | 43.75 | -0.13% | 2,124 |
| Sep 2, 2025 | 43.41 | 43.81 | 43.41 | 43.81 | 43.81 | -0.80% | 3,650 |
| Aug 29, 2025 | 44.27 | 44.31 | 44.13 | 44.16 | 44.16 | -1.67% | 2,660 |
| Aug 28, 2025 | 44.65 | 44.91 | 44.65 | 44.91 | 44.91 | 0.56% | 1,493 |
| Aug 27, 2025 | 44.49 | 44.69 | 44.48 | 44.66 | 44.66 | -0.12% | 6,130 |
| Aug 26, 2025 | 44.68 | 44.73 | 44.55 | 44.72 | 44.72 | 0.47% | 5,389 |
| Aug 25, 2025 | 44.66 | 44.67 | 44.51 | 44.51 | 44.51 | -0.49% | 2,119 |
| Aug 22, 2025 | 45.01 | 45.07 | 44.73 | 44.73 | 44.72 | 1.53% | 3,854 |
| Aug 21, 2025 | 43.93 | 44.05 | 43.93 | 44.05 | 44.05 | -0.75% | 893 |
| Aug 20, 2025 | 44.25 | 44.39 | 43.49 | 44.39 | 44.39 | -0.21% | 9,086 |
| Aug 19, 2025 | 44.78 | 44.78 | 44.48 | 44.48 | 44.48 | -2.01% | 3,367 |
| Aug 18, 2025 | 45.08 | 45.39 | 45.08 | 45.39 | 45.39 | 0.29% | 868 |
| Aug 15, 2025 | 45.33 | 45.35 | 45.22 | 45.26 | 45.26 | -0.90% | 4,151 |
| Aug 14, 2025 | 45.67 | 45.73 | 45.67 | 45.67 | 45.67 | -0.54% | 1,151 |
| Aug 13, 2025 | 46.17 | 46.17 | 45.76 | 45.92 | 45.92 | 0.21% | 2,112 |
| Aug 12, 2025 | 45.79 | 45.82 | 45.79 | 45.82 | 45.82 | 1.72% | 340 |
| Aug 11, 2025 | 45.37 | 45.37 | 45.05 | 45.05 | 45.04 | -0.28% | 2,503 |
| Aug 8, 2025 | 45.16 | 45.21 | 45.16 | 45.17 | 45.17 | 0.42% | 10,408 |
| Aug 7, 2025 | 45.19 | 45.19 | 44.58 | 44.98 | 44.98 | -0.27% | 1,549 |
| Aug 6, 2025 | 44.54 | 45.11 | 44.49 | 45.11 | 45.11 | 0.25% | 17,292 |
| Aug 5, 2025 | 45.20 | 45.42 | 45.00 | 45.00 | 45.00 | 0.46% | 1,380 |
| Aug 4, 2025 | 44.75 | 44.79 | 44.75 | 44.79 | 44.79 | 1.01% | 1,468 |
| Aug 1, 2025 | 44.38 | 44.38 | 44.23 | 44.34 | 44.34 | -1.62% | 2,043 |
| Jul 31, 2025 | 45.17 | 45.17 | 45.07 | 45.07 | 45.07 | -0.92% | 594 |
| Jul 30, 2025 | 45.49 | 45.58 | 45.31 | 45.49 | 45.49 | 0.51% | 2,910 |
| Jul 29, 2025 | 45.20 | 45.37 | 45.20 | 45.26 | 45.26 | -0.14% | 1,347 |
| Jul 28, 2025 | 45.26 | 45.32 | 45.21 | 45.32 | 45.32 | 0.29% | 2,167 |
| Jul 25, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.80% | 809 |
| Jul 24, 2025 | 44.70 | 44.90 | 44.64 | 44.83 | 44.83 | 0.17% | 3,315 |
| Jul 23, 2025 | 44.73 | 44.75 | 44.35 | 44.75 | 44.75 | -0.11% | 2,036 |
| Jul 22, 2025 | 44.70 | 44.80 | 44.70 | 44.80 | 44.80 | -0.81% | 1,023 |
| Jul 21, 2025 | 45.44 | 45.44 | 45.17 | 45.17 | 45.17 | 0.24% | 5,600 |
| Jul 18, 2025 | 45.05 | 45.08 | 45.05 | 45.06 | 45.06 | 0.21% | 2,099 |
| Jul 17, 2025 | 44.72 | 44.97 | 44.72 | 44.97 | 44.97 | 0.53% | 1,096 |