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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.02	53.89	53.89	54.09	53.54	4,000
February 19, 2026	53.5	53.38	53.38	53.5	52.91	3,900
February 18, 2026	53.76	54	54	54.29	53.68	3,400
February 17, 2026	52.79	53.13	53.13	53.48	52.46	6,500
February 13, 2026	52.88	53.28	53.28	53.62	52.8	2,136
February 12, 2026	54.09	52.93	52.93	54.09	52.93	2,542
February 11, 2026	53.58	53.84	53.84	53.96	52.85	5,919
February 10, 2026	53.59	52.71	52.71	53.59	52.71	2,800
February 09, 2026	52.92	53.59	53.59	53.97	52.6	3,346
February 06, 2026	51.95	53.28	53.28	53.28	51.95	4,300
February 05, 2026	51.2	51.36	51.36	51.58	50.78	2,502
February 04, 2026	53.47	51.88	51.88	53.47	51.14	4,510
February 03, 2026	55.77	54.36	54.36	55.77	53.89	4,800
February 02, 2026	53.65	55.08	55.08	55.35	53.65	8,217
January 30, 2026	56.04	53.9	53.9	56.04	53.56	7,644
January 29, 2026	56.54	56.52	56.52	56.71	55.82	9,700
January 28, 2026	55.83	56.29	56.29	56.52	55.83	7,137
January 27, 2026	54.33	54.85	54.85	54.99	54.33	11,134
January 26, 2026	53.59	53.67	53.67	53.9	53.59	5,209
January 23, 2026	53.58	53.69	53.69	53.82	53.54	3,541
January 22, 2026	54.62	53.96	53.96	54.62	53.88	6,700
January 21, 2026	52.58	53.85	53.85	54	52.58	5,439
January 20, 2026	52.02	52.1	52.1	52.59	52	7,800
January 16, 2026	53.18	52.83	52.83	53.18	52.67	1,600
January 15, 2026	53.16	52.51	52.51	53.16	52.51	2,335
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

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