ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

46.38

+0.19

(+0.41%)

As of 12:05PM EDT. Market open.

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	46.34	46.59	46.34	46.38	46.38	1,029
27 June 2024	46.18	46.22	46.14	46.19	46.19	2,400
26 June 2024	46.39	46.51	46.07	46.07	46.07	1,600
26 June 2024	0.001 Dividend
25 June 2024	46.12	46.56	46.12	46.56	46.56	3,500
24 June 2024	46.07	46.07	45.78	45.78	45.78	700
21 June 2024	46.61	46.67	46.53	46.67	46.67	3,900
20 June 2024	48.20	48.20	46.82	47.11	47.11	9,300
18 June 2024	47.56	48.03	47.54	47.97	47.97	6,400
17 June 2024	46.68	47.51	46.26	47.46	47.46	9,100
14 June 2024	46.31	46.56	46.30	46.56	46.56	5,400
13 June 2024	46.51	46.51	46.22	46.35	46.35	1,400
12 June 2024	46.05	46.21	45.96	46.21	46.21	5,700
11 June 2024	44.99	45.35	44.99	45.35	45.35	2,600
10 June 2024	44.23	45.24	44.23	45.24	45.24	1,200
07 June 2024	44.35	44.60	44.30	44.30	44.30	2,300
06 June 2024	44.68	44.68	44.50	44.50	44.50	1,500
05 June 2024	44.38	44.70	44.38	44.70	44.70	1,000
04 June 2024	43.14	43.14	43.09	43.09	43.09	700
03 June 2024	43.19	43.19	43.07	43.15	43.15	700
31 May 2024	42.55	43.19	42.32	43.19	43.19	2,700
30 May 2024	43.91	43.96	43.50	43.56	43.56	1,800
29 May 2024	44.14	44.14	44.06	44.06	44.06	1,100
28 May 2024	44.49	44.70	44.49	44.70	44.70	3,900
24 May 2024	44.44	44.44	44.35	44.35	44.35	2,800
23 May 2024	44.35	44.64	43.86	44.05	44.05	5,300
22 May 2024	44.02	44.04	43.65	43.85	43.85	2,300
21 May 2024	43.84	44.01	43.84	44.01	44.01	700
20 May 2024	43.85	43.85	43.77	43.83	43.83	1,200
17 May 2024	43.51	43.51	43.31	43.39	43.39	1,600
16 May 2024	43.84	43.89	43.40	43.40	43.40	10,000
15 May 2024	43.18	43.93	43.18	43.93	43.93	2,300
14 May 2024	42.37	42.88	42.37	42.88	42.88	1,600
13 May 2024	42.64	42.64	42.45	42.48	42.48	1,100
10 May 2024	42.66	42.73	42.60	42.73	42.73	1,300
09 May 2024	42.41	42.51	42.41	42.51	42.51	900
08 May 2024	41.79	42.33	41.79	42.21	42.21	1,300
07 May 2024	42.21	42.38	42.12	42.12	42.12	2,200
06 May 2024	41.81	42.26	41.81	42.26	42.26	1,700
03 May 2024	41.27	41.39	41.27	41.39	41.39	1,100
02 May 2024	40.38	40.61	40.38	40.61	40.61	2,900
01 May 2024	40.38	40.89	40.03	40.03	40.03	3,400
30 Apr 2024	41.34	41.34	40.58	40.58	40.58	1,000
29 Apr 2024	41.28	41.52	41.28	41.52	41.52	500
26 Apr 2024	41.24	41.66	41.24	41.48	41.48	2,100
25 Apr 2024	40.13	40.83	40.13	40.83	40.83	400
24 Apr 2024	41.29	41.29	40.65	40.78	40.78	1,700
23 Apr 2024	40.53	41.00	40.50	40.87	40.87	17,500
22 Apr 2024	40.38	40.38	40.16	40.19	40.19	2,800
19 Apr 2024	40.63	40.63	39.74	39.74	39.74	12,400
18 Apr 2024	41.12	41.12	40.76	40.76	40.76	600
17 Apr 2024	41.72	41.72	40.90	41.01	41.01	6,600
16 Apr 2024	41.62	41.62	41.46	41.46	41.46	600
15 Apr 2024	42.72	42.82	41.33	41.46	41.46	5,000
12 Apr 2024	42.55	42.61	42.28	42.28	42.28	2,800
11 Apr 2024	42.66	43.34	42.66	43.33	43.33	3,500
10 Apr 2024	42.62	42.66	42.62	42.66	42.66	800
09 Apr 2024	42.98	42.98	42.61	42.75	42.75	1,200
08 Apr 2024	42.94	42.94	42.75	42.77	42.77	1,000
05 Apr 2024	42.36	42.99	42.35	42.89	42.89	3,700
04 Apr 2024	43.54	43.54	42.26	42.26	42.26	2,700
03 Apr 2024	43.22	43.22	43.18	43.18	43.18	700
02 Apr 2024	42.81	43.08	42.81	43.08	43.08	2,000
01 Apr 2024	43.47	43.47	43.25	43.42	43.42	1,400
28 Mar 2024	43.32	43.59	43.30	43.34	43.34	3,800
27 Mar 2024	43.68	43.68	43.18	43.32	43.32	1,200
26 Mar 2024	43.97	44.11	43.60	43.68	43.68	11,400
25 Mar 2024	43.81	43.81	43.78	43.78	43.78	800
22 Mar 2024	43.74	43.83	43.74	43.78	43.78	2,400
21 Mar 2024	44.31	44.37	44.01	44.01	44.01	3,400
20 Mar 2024	43.48	43.79	43.17	43.79	43.79	1,700
20 Mar 2024	0.021 Dividend
19 Mar 2024	42.64	43.14	42.53	43.14	43.12	5,800
18 Mar 2024	42.90	42.92	42.82	42.82	42.80	1,800
15 Mar 2024	42.80	42.80	42.26	42.26	42.24	1,400
14 Mar 2024	43.00	43.20	43.00	43.20	43.18	1,600
13 Mar 2024	43.36	43.52	43.30	43.39	43.37	2,300
12 Mar 2024	43.26	43.54	43.19	43.53	43.50	1,300
11 Mar 2024	42.82	42.82	42.68	42.68	42.66	1,000
08 Mar 2024	44.04	44.07	42.98	42.98	42.96	4,700
07 Mar 2024	43.36	43.90	43.36	43.82	43.80	4,400
06 Mar 2024	43.05	43.44	43.05	43.23	43.21	4,500
05 Mar 2024	43.40	43.40	42.49	42.78	42.76	6,600
04 Mar 2024	43.84	43.89	43.65	43.71	43.69	2,800
01 Mar 2024	43.48	43.71	43.48	43.71	43.69	4,800
29 Feb 2024	42.91	43.27	42.91	43.27	43.25	900
28 Feb 2024	42.78	43.01	42.72	43.01	42.99	1,700
27 Feb 2024	42.99	43.00	42.91	43.00	42.98	2,700
26 Feb 2024	42.84	42.87	42.59	42.59	42.57	2,300
23 Feb 2024	42.47	42.57	42.06	42.29	42.27	2,600
22 Feb 2024	42.23	42.55	42.23	42.48	42.46	4,000
21 Feb 2024	40.82	40.82	40.63	40.77	40.75	1,500
20 Feb 2024	42.21	42.24	41.59	42.12	42.10	8,100
16 Feb 2024	42.84	42.84	42.41	42.41	42.39	1,100
15 Feb 2024	42.96	43.17	42.96	43.17	43.15	700
14 Feb 2024	42.97	43.00	42.92	43.00	42.98	1,500
13 Feb 2024	41.76	42.43	41.76	42.17	42.15	2,200
12 Feb 2024	43.39	43.40	43.01	43.01	42.99	1,300
09 Feb 2024	42.97	43.37	42.97	43.32	43.30	2,200
08 Feb 2024	42.87	42.87	42.81	42.82	42.80	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6676+0.0024(+0.37%)

OIL81.69-0.05(-0.06%)

GOLD2,340.50+3.90(+0.17%)

Bitcoin AUD91,014.62-1,258.29(-1.36%)

ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6676
+0.0024(+0.37%)

OIL
81.69
-0.05(-0.06%)

GOLD
2,340.50
+3.90(+0.17%)

Bitcoin AUD
91,014.62
-1,258.29(-1.36%)