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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	45.88	45.88	45.88	45.88	45.88	700
September 10, 2025	45.59	45.5	45.5	45.66	45.27	4,000
September 09, 2025	44.92	45.21	45.21	45.21	44.92	900
September 08, 2025	44.79	44.89	44.89	45	44.79	3,029
September 05, 2025	44.6	44.38	44.38	44.65	44.27	2,781
September 04, 2025	43.77	44.28	44.28	44.28	43.77	1,127
September 03, 2025	43.85	43.75	43.75	43.85	43.53	2,124
September 02, 2025	43.41	43.81	43.81	43.81	43.41	3,700
August 29, 2025	44.27	44.16	44.16	44.31	44.13	2,700
August 28, 2025	44.65	44.91	44.91	44.91	44.65	1,500
August 27, 2025	44.49	44.66	44.66	44.69	44.48	7,226
August 26, 2025	44.68	44.72	44.72	44.73	44.55	6,284
August 25, 2025	44.66	44.51	44.51	44.67	44.51	2,119
August 22, 2025	45.01	44.72	44.72	45.07	44.72	3,900
August 21, 2025	43.93	44.05	44.05	44.05	43.93	900
August 20, 2025	44.25	44.39	44.39	44.39	43.49	9,100
August 19, 2025	44.78	44.48	44.48	44.78	44.48	3,400
August 18, 2025	45.08	45.39	45.39	45.39	45.08	900
August 15, 2025	45.33	45.26	45.26	45.35	45.22	4,200
August 14, 2025	45.67	45.67	45.67	45.73	45.67	1,200
August 13, 2025	46.17	45.92	45.92	46.17	45.76	2,112
August 12, 2025	45.79	45.82	45.82	45.82	45.79	340
August 11, 2025	45.37	45.04	45.04	45.37	45.04	2,503
August 08, 2025	45.16	45.17	45.17	45.21	45.16	10,408
August 07, 2025	45.19	44.98	44.98	45.19	44.58	1,549
August 06, 2025	44.54	45.11	45.11	45.11	44.49	17,300
August 05, 2025	45.2	45	45	45.42	45	1,400
August 04, 2025	44.75	44.79	44.79	44.79	44.75	1,546
August 01, 2025	44.38	44.34	44.34	44.38	44.23	2,043
July 31, 2025	45.17	45.07	45.07	45.17	45.07	600
July 30, 2025	45.49	45.49	45.49	45.58	45.31	2,910
July 29, 2025	45.2	45.26	45.26	45.37	45.2	1,347
July 28, 2025	45.26	45.32	45.32	45.32	45.21	2,200
July 25, 2025	45.19	45.19	45.19	45.19	45.19	809
July 24, 2025	44.7	44.83	44.83	44.9	44.64	3,315
July 23, 2025	44.73	44.75	44.75	44.75	44.35	2,036
July 22, 2025	44.7	44.8	44.8	44.8	44.7	1,023
July 21, 2025	45.44	45.17	45.17	45.44	45.17	5,600
July 18, 2025	45.05	45.06	45.06	45.08	45.05	2,100
July 17, 2025	44.72	44.97	44.97	44.97	44.72	1,100
July 16, 2025	44.61	44.73	44.73	44.73	44.42	726
July 15, 2025	44.77	44.62	44.62	44.77	44.62	800
July 14, 2025	45.02	45.02	45.02	45.03	45.02	1,848
July 11, 2025	44.58	44.51	44.51	44.58	44.41	1,339
July 10, 2025	44.98	44.72	44.72	44.98	44.69	2,900
July 09, 2025	44.78	44.98	44.98	44.98	44.68	536
July 08, 2025	44.87	44.68	44.68	44.87	44.68	500
July 07, 2025	44.82	44.95	44.95	44.95	44.82	341

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