ProShares Nasdaq-100 Dorsey Wright Momentum ETF - QQQA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.09	52.12	52.12	52.12	51.64	9,600
January 13, 2026	52.74	52.79	52.79	53.04	52.65	3,516
January 12, 2026	52.5	52.57	52.57	52.7	52.5	3,743
January 09, 2026	52.18	52.61	52.61	52.61	52.18	2,900
January 08, 2026	51.36	51.32	51.32	51.36	51.32	3,843
January 07, 2026	51.8	52.15	52.15	52.31	51.8	6,832
January 06, 2026	51.44	52.05	52.05	52.05	51.44	6,214
January 05, 2026	50.97	51.05	51.05	51.47	50.97	2,699
January 02, 2026	50.84	50.31	50.31	50.87	50.1	2,722
December 31, 2025	50.33	50	50	50.37	49.99	2,000
December 30, 2025	50.72	50.62	50.62	50.89	50.62	3,000
December 29, 2025	50.54	50.78	50.78	50.79	50.54	11,138
December 26, 2025	51.06	51.05	51.05	51.19	51.05	3,200
December 24, 2025	51.08	51.24	51.24	51.24	51.08	2,118
December 23, 2025	50.75	51	51	51.01	50.75	4,800
December 22, 2025	51.06	50.85	50.85	51.06	50.67	5,500
December 19, 2025	50.32	50.35	50.35	50.47	50.27	1,400
December 18, 2025	49.55	49.29	49.29	49.55	49.29	1,014
December 17, 2025	49.66	48.07	48.07	49.66	48.07	1,000
December 16, 2025	49.44	49.49	49.49	49.49	49.35	900
December 15, 2025	50.05	49.49	49.49	50.05	49.49	2,720
December 12, 2025	50.42	49.47	49.47	50.52	49.46	9,617
December 11, 2025	50.35	50.81	50.81	50.82	50.35	5,000
December 10, 2025	50.55	50.89	50.89	51.03	50.33	1,247
December 09, 2025	50.01	50.45	50.45	50.48	50.01	6,641
December 08, 2025	50.28	50	50	50.28	49.89	1,744
December 05, 2025	49.78	49.78	49.78	49.78	49.78	299
December 04, 2025	48.91	49.07	49.07	49.07	48.91	367
December 03, 2025	48.79	49.22	49.22	49.22	48.79	2,600
December 02, 2025	48.68	48.83	48.83	48.89	48.68	1,865
December 01, 2025	47.62	47.98	47.98	47.98	47.62	317
November 28, 2025	47.55	48.02	48.02	48.02	47.55	600
November 26, 2025	47.37	47.4	47.4	47.4	47.37	500
November 25, 2025	45.79	46.86	46.86	46.86	45.79	2,200
November 24, 2025	45.88	46.59	46.59	46.62	45.87	7,900
November 21, 2025	44.9	45.03	45.03	45.46	44.9	1,900
November 20, 2025	47.56	44.72	44.72	47.56	44.69	12,937
November 19, 2025	46.6	46.54	46.54	46.6	46.34	900
November 18, 2025	46.49	46.58	46.58	46.97	46.08	18,000
November 17, 2025	47.46	46.96	46.96	47.47	46.96	2,400
November 14, 2025	47.2	47.62	47.62	48.2	47.2	3,400
November 13, 2025	48.15	47.53	47.53	48.15	47.46	2,800
November 12, 2025	49.09	49.01	49.01	49.17	48.97	4,914
November 11, 2025	49.18	49.08	49.08	49.18	49.08	1,400
November 10, 2025	49.65	49.77	49.77	49.86	49.64	10,500
November 07, 2025	47.87	48.43	48.43	48.45	47.19	3,800
November 06, 2025	49.93	48.81	48.81	49.93	48.79	7,500
November 05, 2025	49.88	50.17	50.17	50.42	49.85	13,100
November 04, 2025	50	49.39	49.39	50	49.39	2,300
November 03, 2025	50.95	50.84	50.84	50.99	50.81	2,000
October 31, 2025	50.84	50.56	50.56	50.84	50.44	3,800
October 30, 2025	50.7	50	50	50.7	50	5,504
October 29, 2025	50.78	50.95	50.95	51	50.77	5,805
October 28, 2025	50.47	50.46	50.46	50.57	50.45	2,700
October 27, 2025	50.11	50.36	50.36	50.38	50.11	6,200
October 24, 2025	49.53	49.49	49.49	49.58	49.49	1,700
October 23, 2025	48.56	48.82	48.82	48.82	48.56	3,500
October 22, 2025	48.82	47.91	47.91	48.82	47.41	4,500
October 21, 2025	48.75	48.96	48.96	49.02	48.75	2,128
October 20, 2025	48.72	48.76	48.76	48.76	48.72	1,100

ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA) NASDAQ