NasdaqGM - Delayed Quote
USD
ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)
62.35
-4.47
(-6.69%)
At close: October 30 at 4:00:00 PM EDT
Trade QQQA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.05
64.05
61.47
62.35
62.35
21,600
Oct 29, 2026
66.43
67.01
66.29
66.79
66.79
9,600
Oct 28, 2026
67.71
68.18
67.65
68.10
68.10
6,900
Oct 27, 2026
66.17
67.64
65.83
67.52
67.52
9,200
Oct 26, 2026
64.91
66.48
64.91
65.85
65.85
5,700
Oct 23, 2026
64.06
65.49
63.60
65.00
65.00
8,000
Oct 22, 2026
66.27
66.27
63.94
64.18
64.18
13,200
Oct 21, 2026
67.44
68.33
67.44
67.89
67.89
12,100
Oct 20, 2026
65.97
66.86
65.07
66.47
66.47
12,400
Oct 19, 2026
67.20
67.46
66.62
66.62
66.62
7,800
Oct 16, 2026
66.85
67.14
65.42
65.57
65.57
10,800
Oct 15, 2026
67.15
68.37
66.89
68.37
68.37
21,200
Oct 14, 2026
69.84
69.84
68.50
68.50
68.50
14,300
Oct 13, 2026
70.48
70.89
70.19
70.55
70.55
14,200
Oct 12, 2026
72.50
72.50
71.27
71.35
71.35
13,900
Oct 9, 2026
72.46
72.72
71.86
72.71
72.71
5,200
Oct 8, 2026
72.13
72.64
71.58
71.72
71.72
11,000
Oct 7, 2026
72.74
72.82
72.40
72.52
72.52
7,000
Oct 6, 2026
73.88
73.88
73.31
73.40
73.40
11,100
Oct 5, 2026
73.06
73.61
73.06
73.47
73.47
20,300
Oct 2, 2026
73.22
73.25
72.58
73.03
73.03
14,300
Oct 1, 2026
72.47
73.04
72.13
72.93
72.93
17,700
Sep 30, 2026
72.26
72.84
72.26
72.47
72.47
19,100
Sep 29, 2026
71.96
71.96
71.47
71.95
71.95
9,200
Sep 28, 2026
71.19
71.75
70.77
71.56
71.56
18,500
Sep 25, 2026
72.28
72.28
71.84
71.88
71.88
6,400
Sep 24, 2026
71.51
72.13
71.47
71.98
71.98
5,800
Sep 23, 2026
71.14
72.03
70.97
72.01
72.01
9,600
Sep 22, 2026
71.20
71.72
70.97
71.69
71.69
25,400
Sep 21, 2026
69.42
71.30
69.42
71.16
71.16
18,600
Sep 18, 2026
68.93
68.93
68.33
68.83
68.83
16,200
Sep 17, 2026
68.80
68.87
68.50
68.76
68.76
16,100
Sep 16, 2026
68.05
68.55
67.57
67.86
67.86
9,800
Sep 15, 2026
67.95
68.04
67.42
67.67
67.67
10,600
Sep 14, 2026
67.17
68.82
67.17
68.43
68.43
10,600
Sep 11, 2026
68.31
68.31
67.89
67.89
67.89
11,200
Sep 10, 2026
67.35
68.21
67.24
67.71
67.71
7,400
Sep 9, 2026
68.25
68.57
68.24
68.32
68.32
13,700
Sep 8, 2026
68.42
68.79
67.81
68.64
68.64
11,000
Sep 4, 2026
67.69
68.35
67.69
68.16
68.16
8,700
Sep 3, 2026
67.49
67.79
66.96
67.57
67.57
8,100
Sep 2, 2026
67.88
67.88
67.00
67.22
67.22
10,500
Sep 1, 2026
69.68
69.68
68.20
68.26
68.26
25,000
Aug 31, 2026
70.66
70.66
70.21
70.48
70.48
29,200
Aug 28, 2026
71.91
71.91
70.84
70.91
70.91
12,100
Aug 27, 2026
71.37
72.08
71.27
72.06
72.06
15,700
Aug 26, 2026
70.32
70.59
70.12
70.36
70.36
15,200
Aug 25, 2026
70.35
70.35
69.60
70.01
70.01
15,800
Aug 24, 2026
69.96
69.96
69.10
69.47
69.47
23,000
Aug 21, 2026
70.15
70.67
69.81
70.58
70.58
14,800
Aug 20, 2026
70.13
70.70
69.85
69.97
69.97
19,800
Aug 19, 2026
72.30
72.30
70.48
70.49
70.49
32,900
Aug 18, 2026
72.01
72.62
71.85
72.14
72.14
23,800
Aug 17, 2026
73.65
74.08
73.33
73.43
73.43
27,800
Aug 14, 2026
73.59
73.95
73.31
73.53
73.53
19,300
Aug 13, 2026
72.78
73.85
72.78
73.66
73.66
31,000
Aug 12, 2026
72.90
73.37
72.63
72.66
72.66
17,400
Aug 11, 2026
72.62
72.79
72.00
72.33
72.33
19,800
Aug 10, 2026
72.10
73.04
72.00
72.55
72.55
33,100
Aug 7, 2026
72.07
72.23
71.29
72.01
72.01
33,400
Aug 6, 2026
71.19
72.25
70.85
71.33
71.33
205,500
Aug 5, 2026
75.19
75.44
73.68
73.81
73.81
25,400
Aug 4, 2026
73.59
74.91
73.37
74.84
74.84
50,800
Aug 3, 2026
71.43
72.31
70.60
72.20
72.20
23,900
Jul 31, 2026
72.12
72.30
70.59
71.28
71.28
35,900
Jul 30, 2026
70.31
70.85
69.76
70.81
70.81
26,900
Jul 29, 2026
68.95
69.89
67.65
67.86
67.86
66,100
Jul 28, 2026
69.00
69.28
67.11
68.93
68.93
40,300
Jul 27, 2026
70.99
71.14
68.87
69.72
69.72
27,300
Jul 24, 2026
70.55
70.69
69.61
69.75
69.75
45,600
Jul 23, 2026
71.18
71.66
70.58
70.81
70.81
30,600
Jul 22, 2026
71.64
72.14
71.62
71.73
71.73
19,800
Jul 21, 2026
72.52
72.67
71.83
72.55
72.55
27,600
Jul 20, 2026
71.50
72.38
71.11
71.11
71.11
15,800
Jul 17, 2026
69.34
72.10
68.45
71.17
71.17
64,700
Jul 16, 2026
72.82
73.33
71.02
71.49
71.49
52,900
Jul 15, 2026
76.91
76.91
72.60
74.48
74.48
95,700
Jul 14, 2026
77.49
77.53
75.40
76.13
76.13
29,900
Jul 13, 2026
76.18
76.18
74.45
74.71
74.71
50,400
Jul 10, 2026
77.40
78.43
76.93
78.17
78.17
36,300
Jul 9, 2026
78.73
79.88
78.10
78.21
78.21
54,500
Jul 8, 2026
73.98
76.01
73.30
75.76
75.76
40,800
Jul 7, 2026
75.01
75.66
73.52
74.82
74.82
106,900
Jul 6, 2026
78.59
79.66
78.11
78.25
78.25
48,100
Jul 2, 2026
80.87
81.43
75.34
76.40
76.40
118,300
Jul 1, 2026
81.57
83.35
80.82
81.23
81.23
74,800
Jun 30, 2026
82.99
85.61
82.91
85.27
85.27
93,800
Jun 29, 2026
80.70
82.75
77.75
82.66
82.66
72,500
Jun 26, 2026
80.17
80.65
78.98
79.23
79.23
48,600
Jun 25, 2026
85.00
85.04
80.38
82.68
82.68
49,400
Jun 24, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
81.94
82.04
79.30
81.09
81.09
42,000
Jun 23, 2026
82.00
83.51
81.44
82.12
82.10
72,200
Jun 22, 2026
88.11
88.24
86.41
87.48
87.46
58,000
Jun 18, 2026
87.07
87.88
86.71
86.95
86.94
80,800
Jun 17, 2026
84.55
86.22
83.75
83.82
83.81
109,000
Jun 16, 2026
85.64
86.81
82.71
82.93
82.91
82,200
Jun 15, 2026
84.87
85.96
84.35
85.93
85.91
150,700
Jun 12, 2026
79.35
82.33
79.29
81.80
81.79
56,900
Jun 11, 2026
75.78
79.61
75.78
79.29
79.28
93,000
Jun 10, 2026
75.46
77.76
74.23
74.27
74.26
34,400
Jun 9, 2026
79.77
79.77
72.75
76.49
76.47
54,900
Jun 8, 2026
78.03
79.51
77.54
78.25
78.23
38,800
Jun 5, 2026
79.57
79.57
75.18
75.36
75.35
49,900
Jun 4, 2026
80.28
82.62
79.50
82.06
82.04
38,400
Jun 3, 2026
82.27
82.86
80.65
82.68
82.67
40,200
Jun 2, 2026
79.12
80.94
79.00
80.90
80.89
45,600
Jun 1, 2026
76.96
78.68
76.20
78.05
78.04
66,600
May 29, 2026
77.84
78.03
76.67
77.00
76.98
77,100
May 28, 2026
76.52
77.93
75.85
77.27
77.26
67,600
May 27, 2026
77.91
77.91
75.44
76.07
76.06
28,700
May 26, 2026
75.81
77.01
75.50
76.92
76.91
47,700
May 22, 2026
73.53
74.27
73.51
73.98
73.96
13,800
May 21, 2026
71.48
72.80
71.48
72.79
72.78
24,400
May 20, 2026
70.95
71.56
70.75
71.53
71.51
15,600
May 19, 2026
67.98
69.45
67.00
68.80
68.79
17,700
May 18, 2026
70.75
70.75
68.08
68.92
68.90
15,000
May 15, 2026
70.25
70.82
69.91
70.25
70.24
15,000
May 14, 2026
71.79
72.48
71.65
72.30
72.29
10,900
May 13, 2026
72.19
72.56
71.00
72.12
72.10
22,300
May 12, 2026
71.34
71.82
69.40
71.28
71.27
16,300
May 11, 2026
71.65
72.65
71.65
72.60
72.58
37,700
May 8, 2026
70.56
71.60
70.52
71.56
71.55
16,900
May 7, 2026
70.84
70.84
69.20
69.65
69.64
33,700
May 6, 2026
70.55
71.82
69.70
71.82
71.81
24,300
May 5, 2026
68.58
69.33
68.50
68.93
68.92
18,100
May 4, 2026
67.56
67.69
66.78
67.05
67.04
180,600
May 1, 2026
66.20
67.94
66.20
67.29
67.28
11,700
Apr 30, 2026
65.51
66.88
65.00
66.82
66.81
35,600
Apr 29, 2026
64.61
64.93
64.40
64.83
64.82
15,000
Apr 28, 2026
63.35
63.78
63.02
63.40
63.39
10,500
Apr 27, 2026
65.97
65.97
64.59
65.01
64.99
18,300
Apr 24, 2026
65.65
66.04
65.32
65.97
65.96
24,200
Apr 23, 2026
63.39
64.38
63.35
63.75
63.74
12,100
Apr 22, 2026
62.22
62.72
62.10
62.69
62.68
13,900
Apr 21, 2026
61.46
61.58
61.08
61.27
61.26
6,100
Apr 20, 2026
60.89
61.15
60.65
61.10
61.09
3,700
Apr 17, 2026
60.66
61.06
60.60
60.77
60.76
8,700
Apr 16, 2026
59.38
59.80
59.15
59.79
59.78
8,600
Apr 15, 2026
59.25
59.59
58.66
59.58
59.57
18,800
Apr 14, 2026
58.73
59.48
58.21
59.43
59.42
20,600
Apr 13, 2026
56.99
58.05
56.99
58.03
58.02
4,900
Apr 10, 2026
57.37
57.43
57.20
57.20
57.19
5,100
Apr 9, 2026
56.12
56.98
56.00
56.90
56.89
11,800
Apr 8, 2026
56.29
56.46
55.73
56.10
56.09
10,000
Apr 7, 2026
52.52
53.41
52.48
53.36
53.35
2,200
Apr 6, 2026
52.63
53.08
52.63
53.05
53.04
4,200
Apr 2, 2026
50.55
52.28
50.55
52.27
52.26
2,400
Apr 1, 2026
51.48
52.89
51.48
52.42
52.41
5,100
Mar 31, 2026
49.49
50.71
49.37
50.71
50.70
1,200
Mar 30, 2026
50.36
50.36
48.16
48.31
48.30
6,200
Mar 27, 2026
50.08
50.08
49.69
49.70
49.69
2,100
Mar 26, 2026
51.44
51.64
50.38
50.38
50.37
2,700
Mar 25, 2026
52.92
53.07
52.63
52.81
52.80
2,300
Mar 24, 2026
52.00
52.89
52.00
52.73
52.72
6,100
Mar 23, 2026
52.90
53.58
52.45
52.49
52.48
3,200
Mar 20, 2026
53.05
53.05
51.75
52.03
52.02
4,300
Mar 19, 2026
51.95
53.39
51.95
53.37
53.36
4,700
Mar 18, 2026
53.45
53.70
52.94
52.95
52.94
3,500
Mar 17, 2026
53.00
53.60
53.00
53.58
53.57
4,800
Mar 16, 2026
52.94
53.07
52.58
52.58
52.57
5,000
Mar 13, 2026
52.08
52.20
51.58
51.63
51.62
3,500
Mar 12, 2026
52.10
52.10
51.29
51.36
51.35
3,600
Mar 11, 2026
52.86
53.03
52.84
52.84
52.83
3,600
Mar 10, 2026
52.29
53.29
52.29
52.48
52.47
4,300
Mar 9, 2026
49.80
52.18
49.80
52.18
52.17
3,900
Mar 6, 2026
51.40
51.40
50.61
50.61
50.60
800
Mar 5, 2026
52.62
53.00
52.24
52.37
52.36
2,400
Mar 4, 2026
52.29
53.01
52.01
52.80
52.79
4,900
Mar 3, 2026
51.10
51.68
51.04
51.24
51.23
2,900
Mar 2, 2026
52.20
53.22
52.20
53.12
53.11
9,100
Feb 27, 2026
52.92
53.70
52.92
53.50
53.49
900
Feb 26, 2026
54.37
54.37
52.95
53.75
53.74
3,600
Feb 25, 2026
54.84
54.93
54.83
54.86
54.85
2,600
Feb 24, 2026
53.60
54.12
53.43
53.70
53.69
6,600
Feb 23, 2026
53.83
53.83
52.83
53.22
53.21
1,500
Feb 20, 2026
54.01
54.09
53.54
53.89
53.88
4,000
Feb 19, 2026
53.50
53.50
52.91
53.38
53.37
3,900
Feb 18, 2026
53.76
54.29
53.68
54.00
53.99
3,400
Feb 17, 2026
52.79
53.48
52.46
53.13
53.12
6,500
Feb 13, 2026
52.88
53.62
52.80
53.28
53.27
2,100
Feb 12, 2026
54.09
54.09
52.93
52.93
52.92
2,500
Feb 11, 2026
53.58
53.96
52.85
53.84
53.83
5,900
Feb 10, 2026
53.59
53.59
52.71
52.71
52.70
2,800
Feb 9, 2026
52.92
53.97
52.60
53.59
53.58
3,300
Feb 6, 2026
51.95
53.28
51.95
53.28
53.27
4,300
Feb 5, 2026
51.20
51.58
50.78
51.36
51.35
2,500
Feb 4, 2026
53.47
53.47
51.14
51.88
51.87
4,500
Feb 3, 2026
55.77
55.77
53.89
54.36
54.35
4,800
Feb 2, 2026
53.65
55.35
53.65
55.08
55.07
8,200
Jan 30, 2026
56.04
56.04
53.56
53.90
53.89
7,600
Jan 29, 2026
56.54
56.71
55.82
56.53
56.51
9,700
Jan 28, 2026
55.83
56.52
55.83
56.29
56.28
7,100
Jan 27, 2026
54.33
54.99
54.33
54.85
54.84
11,100
Jan 26, 2026
53.59
53.90
53.59
53.67
53.66
5,200
Jan 23, 2026
53.58
53.82
53.54
53.69
53.68
3,500
Jan 22, 2026
54.62
54.62
53.88
53.97
53.96
6,700
Jan 21, 2026
52.58
54.00
52.58
53.85
53.84
5,300
Jan 20, 2026
52.02
52.59
52.00
52.10
52.09
7,800
Jan 16, 2026
53.18
53.18
52.67
52.83
52.82
1,600
Jan 15, 2026
53.16
53.16
52.51
52.51
52.51
2,300
Jan 14, 2026
52.09
52.12
51.64
52.12
52.11
9,600
Jan 13, 2026
52.74
53.04
52.65
52.79
52.78
3,500
Jan 12, 2026
52.50
52.70
52.50
52.57
52.56
3,700
Jan 9, 2026
52.18
52.61
52.18
52.61
52.60
2,900
Jan 8, 2026
51.35
51.36
51.32
51.32
51.31
3,800
Jan 7, 2026
51.80
52.31
51.80
52.15
52.14
6,800
Jan 6, 2026
51.44
52.05
51.44
52.05
52.04
6,200
Jan 5, 2026
51.11
51.41
51.00
51.05
51.04
6,600
Jan 2, 2026
50.84
50.87
50.10
50.31
50.30
2,700
Dec 31, 2025
50.33
50.37
49.99
50.00
49.99
2,000
Dec 30, 2025
50.72
50.89
50.62
50.62
50.61
3,000
Dec 29, 2025
50.54
50.79
50.54
50.78
50.77
11,100
Dec 26, 2025
51.06
51.19
51.05
51.05
51.04
3,200
Dec 24, 2025
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
51.08
51.24
51.08
51.24
51.23
2,100
Dec 23, 2025
50.75
51.01
50.75
51.00
50.99
4,800
Dec 22, 2025
51.06
51.06
50.67
50.85
50.83
5,500
Dec 19, 2025
50.32
50.47
50.27
50.35
50.34
1,400
Dec 18, 2025
49.55
49.55
49.29
49.29
49.27
1,000
Dec 17, 2025
49.66
49.66
48.07
48.07
48.06
1,000
Dec 16, 2025
49.44
49.49
49.35
49.49
49.47
900
Dec 15, 2025
50.05
50.05
49.49
49.49
49.48
2,700
Dec 12, 2025
50.42
50.52
49.46
49.47
49.46
9,600
Dec 11, 2025
50.35
50.82
50.35
50.81
50.80
5,000
Dec 10, 2025
50.55
51.03
50.33
50.89
50.88
1,200
Dec 9, 2025
50.01
50.48
50.01
50.45
50.44
6,600
Dec 8, 2025
50.28
50.28
49.89
50.00
49.99
1,700
Dec 5, 2025
49.78
49.78
49.78
49.78
49.76
300
Dec 4, 2025
48.91
49.09
48.91
49.07
49.06
1,100
Dec 3, 2025
48.79
49.22
48.79
49.22
49.21
2,600
Dec 2, 2025
48.68
48.89
48.68
48.83
48.82
1,900
Dec 1, 2025
47.62
47.98
47.62
47.98
47.96
300
Nov 28, 2025
47.55
48.02
47.55
48.02
48.01
600
Nov 26, 2025
47.37
47.40
47.37
47.40
47.39
500
Nov 25, 2025
45.79
46.86
45.79
46.86
46.85
2,200
Nov 24, 2025
45.88
46.62
45.87
46.59
46.58
7,900
Nov 21, 2025
44.90
45.46
44.90
45.03
45.02
1,900
Nov 20, 2025
47.56
47.56
44.69
44.72
44.71
12,900
Nov 19, 2025
46.60
46.60
46.34
46.54
46.53
900
Nov 18, 2025
46.49
46.97
46.08
46.58
46.56
18,000
Nov 17, 2025
47.46
47.47
46.97
46.97
46.95
2,400
Nov 14, 2025
47.19
48.20
47.19
47.62
47.60
3,400
Nov 13, 2025
48.15
48.15
47.46
47.53
47.52
2,800
Nov 12, 2025
49.09
49.17
48.97
49.01
48.99
4,900
Nov 11, 2025
49.17
49.17
49.08
49.08
49.07
1,400
Nov 10, 2025
49.65
49.86
49.64
49.77
49.76
10,500
Nov 7, 2025
47.87
48.45
47.19
48.43
48.42
3,800
Nov 6, 2025
49.93
49.93
48.79
48.81
48.80
7,500
Nov 5, 2025
49.88
50.42
49.85
50.17
50.16
13,100
Nov 4, 2025
50.00
50.00
49.39
49.39
49.38
2,300
Nov 3, 2025
50.95
50.99
50.81
50.84
50.82
2,000
Oct 31, 2025
50.84
50.84
50.44
50.56
50.55
3,800
