ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
NASDAQ: QQQA · Real-Time Price · USD
42.22
+0.73 (1.76%)
At close: May 12, 2025, 4:00 PM
42.22
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
QQQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.45 | 42.45 | 41.80 | 42.22 | 42.22 | 1.76% | 4,486 |
| May 9, 2025 | 41.70 | 41.70 | 41.47 | 41.49 | 41.49 | -0.19% | 1,640 |
| May 8, 2025 | 41.68 | 41.90 | 41.40 | 41.57 | 41.57 | -0.10% | 1,640 |
| May 7, 2025 | 41.71 | 41.71 | 41.61 | 41.61 | 41.61 | -0.19% | 344 |
| May 6, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -1.51% | 116 |
| May 5, 2025 | 42.28 | 42.39 | 42.28 | 42.33 | 42.33 | -0.14% | 808 |
| May 2, 2025 | 42.10 | 42.50 | 42.09 | 42.39 | 42.39 | 1.39% | 3,243 |
| May 1, 2025 | 42.06 | 42.06 | 41.81 | 41.81 | 41.81 | -0.02% | 1,509 |
| Apr 30, 2025 | 40.91 | 41.82 | 40.91 | 41.82 | 41.82 | 0.29% | 1,738 |
| Apr 29, 2025 | 41.67 | 41.70 | 41.67 | 41.70 | 41.70 | 1.09% | 398 |
| Apr 28, 2025 | 40.87 | 41.25 | 40.87 | 41.25 | 41.25 | 0.78% | 680 |
| Apr 25, 2025 | 40.60 | 40.93 | 40.60 | 40.93 | 40.93 | -0.05% | 1,945 |
| Apr 24, 2025 | 40.38 | 40.95 | 40.38 | 40.95 | 40.95 | 2.04% | 1,494 |
| Apr 23, 2025 | 40.49 | 40.70 | 40.13 | 40.13 | 40.13 | 1.12% | 3,632 |
| Apr 22, 2025 | 39.62 | 39.70 | 39.39 | 39.68 | 39.68 | 2.76% | 1,327 |
| Apr 21, 2025 | 39.18 | 39.18 | 38.62 | 38.62 | 38.62 | -2.52% | 907 |
| Apr 17, 2025 | 39.80 | 39.80 | 39.61 | 39.62 | 39.62 | 0.48% | 2,474 |
| Apr 16, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -2.86% | 284 |
| Apr 15, 2025 | 40.69 | 40.70 | 40.51 | 40.59 | 40.59 | 1.20% | 2,055 |
| Apr 14, 2025 | 41.19 | 41.19 | 39.91 | 40.11 | 40.11 | 0.02% | 4,061 |
| Apr 11, 2025 | 39.27 | 40.10 | 39.22 | 40.10 | 40.10 | 0.93% | 2,420 |
| Apr 10, 2025 | 40.61 | 40.61 | 39.52 | 39.73 | 39.73 | -4.47% | 2,128 |
| Apr 9, 2025 | 37.22 | 41.60 | 36.54 | 41.59 | 41.59 | 13.32% | 12,654 |
| Apr 8, 2025 | 38.73 | 38.73 | 36.12 | 36.70 | 36.70 | -0.46% | 2,933 |
| Apr 7, 2025 | 34.72 | 38.19 | 34.55 | 36.87 | 36.87 | 1.18% | 9,269 |
| Apr 4, 2025 | 37.50 | 37.63 | 36.41 | 36.44 | 36.44 | -7.51% | 6,250 |
| Apr 3, 2025 | 39.96 | 40.23 | 39.39 | 39.40 | 39.40 | -6.59% | 4,608 |
| Apr 2, 2025 | 41.78 | 42.18 | 41.71 | 42.18 | 42.18 | 1.74% | 1,063 |
| Apr 1, 2025 | 40.76 | 41.46 | 40.76 | 41.46 | 41.46 | 1.32% | 1,187 |
| Mar 31, 2025 | 40.10 | 40.96 | 39.91 | 40.92 | 40.92 | -0.75% | 3,659 |
| Mar 28, 2025 | 41.69 | 41.69 | 41.07 | 41.23 | 41.23 | -2.53% | 1,293 |
| Mar 27, 2025 | 42.73 | 43.16 | 42.30 | 42.30 | 42.30 | -2.04% | 3,536 |
| Mar 26, 2025 | 44.26 | 44.26 | 43.18 | 43.18 | 43.18 | -2.48% | 836 |
| Mar 25, 2025 | 44.07 | 44.28 | 44.07 | 44.28 | 44.28 | 0.87% | 1,414 |
| Mar 24, 2025 | 43.75 | 43.99 | 43.65 | 43.90 | 43.90 | 3.00% | 5,976 |
| Mar 21, 2025 | 41.69 | 42.62 | 41.69 | 42.62 | 42.62 | 0.88% | 1,083 |
| Mar 20, 2025 | 42.67 | 42.71 | 42.25 | 42.25 | 42.25 | -0.09% | 2,712 |
| Mar 19, 2025 | 42.13 | 42.29 | 42.13 | 42.29 | 42.29 | 2.21% | 578 |
| Mar 18, 2025 | 41.52 | 41.52 | 41.38 | 41.38 | 41.38 | -2.50% | 570 |
| Mar 17, 2025 | 41.84 | 42.62 | 41.84 | 42.44 | 42.44 | 1.22% | 2,830 |
| Mar 14, 2025 | 41.31 | 41.95 | 41.31 | 41.93 | 41.93 | 3.11% | 3,006 |
| Mar 13, 2025 | 41.13 | 41.13 | 40.67 | 40.67 | 40.67 | -2.93% | 959 |
| Mar 12, 2025 | 42.22 | 42.38 | 41.70 | 41.89 | 41.89 | 2.27% | 8,210 |
| Mar 11, 2025 | 41.10 | 41.35 | 40.96 | 40.96 | 40.96 | 0.84% | 1,616 |
| Mar 10, 2025 | 41.92 | 41.92 | 40.23 | 40.62 | 40.62 | -5.41% | 10,702 |
| Mar 7, 2025 | 42.57 | 43.10 | 41.53 | 42.94 | 42.94 | 0.75% | 2,426 |
| Mar 6, 2025 | 44.07 | 44.07 | 42.62 | 42.62 | 42.62 | -6.72% | 7,412 |
| Mar 5, 2025 | 45.22 | 45.75 | 44.72 | 45.69 | 45.69 | 1.38% | 2,114 |
| Mar 4, 2025 | 44.94 | 45.39 | 44.28 | 45.07 | 45.07 | -1.31% | 8,948 |
| Mar 3, 2025 | 47.08 | 47.08 | 45.28 | 45.67 | 45.67 | -2.06% | 7,822 |