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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	47.82	48.09	48.09	48.13	47.82	3,989
October 16, 2025	48.36	47.82	47.82	48.36	47.61	3,615
October 15, 2025	47.92	47.88	47.88	47.92	47.82	1,500
October 14, 2025	47.14	47.52	47.52	48.02	47.1	1,731
October 13, 2025	47.65	47.89	47.89	47.96	47.65	5,200
October 10, 2025	48.77	46.82	46.82	48.77	46.82	2,800
October 09, 2025	48.89	48.77	48.77	48.89	48.7	1,971
October 08, 2025	47.89	48.98	48.98	48.98	47.89	5,009
October 07, 2025	48.45	47.8	47.8	48.48	47.76	732
October 06, 2025	48.21	48.18	48.18	48.33	48.18	2,800
October 03, 2025	47.51	47.26	47.26	47.69	47.26	1,350
October 02, 2025	47.48	47.58	47.58	47.58	47.48	900
October 01, 2025	47.13	47.13	47.13	47.13	47.13	100
September 30, 2025	46.65	46.83	46.83	46.83	46.52	10,900
September 29, 2025	46.64	46.65	46.65	46.86	46.61	1,528
September 26, 2025	46.04	46.32	46.32	46.32	46.04	1,715
September 25, 2025	45.82	46.1	46.1	46.17	45.7	4,200
September 24, 2025	46.23	46.26	46.26	46.26	46.22	921
September 23, 2025	47.03	46.87	46.87	47.03	46.87	805
September 22, 2025	47	46.91	46.91	47.01	46.91	1,678
September 19, 2025	46.84	46.86	46.86	46.86	46.54	4,561
September 18, 2025	46.36	46.74	46.74	46.81	46.36	4,000
September 17, 2025	46.05	46.06	46.06	46.15	45.97	1,700
September 16, 2025	46.11	46.12	46.12	46.12	45.92	1,132
September 15, 2025	45.92	46.12	46.12	46.16	45.92	4,500
September 12, 2025	46.06	45.95	45.95	46.06	45.85	6,164

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