ProShares Nasdaq-100 Dorsey Wright Momentum ETF

QQQA
🏛️ usa →
46.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.04 46.32 46.04 46.32 0.0M
2025-09-25 45.82 46.17 45.70 46.10 0.0M
2025-09-24 46.23 46.26 46.22 46.26 0.0M
2025-09-23 47.03 47.03 46.87 46.87 0.0M
2025-09-22 47.00 47.01 46.91 46.91 0.0M
2025-09-19 46.84 46.86 46.54 46.86 0.0M
2025-09-18 46.36 46.81 46.36 46.74 0.0M
2025-09-17 46.05 46.15 45.97 46.06 0.0M
2025-09-16 46.11 46.12 45.92 46.12 0.0M
2025-09-15 45.92 46.16 45.92 46.12 0.0M
2025-09-12 46.06 46.06 45.85 45.95 0.0M
2025-09-11 45.88 45.88 45.88 45.88 0.0M
2025-09-10 45.59 45.66 45.27 45.50 0.0M
2025-09-09 44.92 45.21 44.92 45.21 0.0M
2025-09-08 44.79 45.00 44.79 44.89 0.0M
2025-09-05 44.60 44.65 44.27 44.38 0.0M
2025-09-04 43.77 44.28 43.77 44.28 0.0M
2025-09-03 43.85 43.85 43.53 43.75 0.0M
2025-09-02 43.41 43.81 43.41 43.81 0.0M
2025-08-29 44.27 44.31 44.13 44.16 0.0M
2025-08-28 44.65 44.91 44.65 44.91 0.0M
2025-08-27 44.49 44.69 44.48 44.66 0.0M
2025-08-26 44.68 44.73 44.55 44.72 0.0M
2025-08-25 44.66 44.67 44.51 44.51 0.0M
2025-08-22 45.01 45.07 44.73 44.73 0.0M
2025-08-21 43.93 44.05 43.93 44.05 0.0M
2025-08-20 44.25 44.39 43.49 44.39 0.0M
2025-08-19 44.78 44.78 44.48 44.48 0.0M
2025-08-18 45.08 45.39 45.08 45.39 0.0M
2025-08-15 45.33 45.35 45.22 45.26 0.0M
2025-08-14 45.67 45.73 45.67 45.67 0.0M
2025-08-13 46.17 46.17 45.76 45.92 0.0M
2025-08-12 45.79 45.82 45.79 45.82 0.0M
2025-08-11 45.37 45.37 45.05 45.05 0.0M
2025-08-08 45.16 45.21 45.16 45.17 0.0M
2025-08-07 45.19 45.19 44.58 44.98 0.0M
2025-08-06 44.54 45.11 44.49 45.11 0.0M
2025-08-05 45.20 45.42 45.00 45.00 0.0M
2025-08-04 44.75 44.79 44.75 44.79 0.0M
2025-08-01 44.38 44.38 44.23 44.34 0.0M
2025-07-31 45.17 45.17 45.07 45.07 0.0M
2025-07-30 45.49 45.58 45.31 45.49 0.0M
2025-07-29 45.20 45.37 45.20 45.26 0.0M
2025-07-28 45.26 45.32 45.21 45.32 0.0M
2025-07-25 45.19 45.19 45.19 45.19 0.0M
2025-07-24 44.70 44.90 44.64 44.83 0.0M
2025-07-23 44.73 44.75 44.35 44.75 0.0M
2025-07-22 44.70 44.80 44.70 44.80 0.0M
2025-07-21 45.44 45.44 45.17 45.17 0.0M
2025-07-18 45.05 45.08 45.05 45.06 0.0M
2025-07-17 44.72 44.97 44.72 44.97 0.0M
2025-07-16 44.61 44.73 44.42 44.73 0.0M
2025-07-15 44.77 44.77 44.62 44.62 0.0M
2025-07-14 45.02 45.04 45.02 45.02 0.0M
2025-07-11 44.58 44.58 44.41 44.51 0.0M
2025-07-10 44.98 44.98 44.69 44.72 0.0M
2025-07-09 44.78 44.98 44.68 44.98 0.0M
2025-07-08 44.87 44.87 44.68 44.68 0.0M
2025-07-07 44.82 44.95 44.82 44.95 0.0M
2025-07-03 44.75 44.91 44.75 44.83 0.0M
2025-07-02 44.59 44.62 44.40 44.43 0.0M
2025-07-01 44.75 44.75 44.54 44.54 0.0M
2025-06-30 44.85 45.01 44.83 45.01 0.0M
2025-06-27 44.54 44.54 44.51 44.51 0.0M
2025-06-26 44.35 44.49 44.35 44.49 0.0M
2025-06-25 44.63 44.63 44.03 44.03 0.0M
2025-06-24 44.35 44.50 44.31 44.50 0.0M
2025-06-23 43.85 44.21 43.73 44.21 0.0M
2025-06-20 43.91 43.91 43.42 43.51 0.0M
2025-06-18 43.71 43.71 43.51 43.51 0.0M
2025-06-17 43.84 43.84 43.50 43.50 0.0M
2025-06-16 44.19 44.20 44.02 44.02 0.0M
2025-06-13 43.70 43.73 43.70 43.73 0.0M
2025-06-12 43.93 44.00 43.93 44.00 0.0M
2025-06-11 43.95 44.11 43.90 43.90 0.0M
2025-06-10 43.71 43.91 43.70 43.91 0.0M
2025-06-09 43.84 43.87 43.52 43.72 0.0M
2025-06-06 44.03 44.03 44.00 44.00 0.0M
2025-06-05 43.87 44.06 43.37 43.37 0.0M
2025-06-04 44.02 44.02 43.91 43.96 0.0M
2025-06-03 43.75 44.00 43.69 43.93 0.0M
2025-06-02 43.86 43.96 43.86 43.96 0.0M
2025-05-30 43.30 43.75 43.30 43.75 0.0M
2025-05-29 43.46 43.46 43.31 43.31 0.0M
2025-05-28 43.58 43.65 43.41 43.41 0.0M
2025-05-27 43.58 43.62 43.49 43.56 0.0M
2025-05-23 42.85 43.06 42.85 43.02 0.0M
2025-05-22 42.88 43.17 42.86 42.86 0.0M
2025-05-21 43.40 43.43 42.89 42.97 0.0M
2025-05-20 43.52 43.59 43.46 43.59 0.0M
2025-05-19 43.34 43.54 43.34 43.54 0.0M
2025-05-16 43.20 43.42 43.20 43.42 0.0M
2025-05-15 42.46 43.05 42.46 43.04 0.0M
2025-05-14 42.73 42.73 42.57 42.61 0.0M
2025-05-13 42.50 42.82 42.50 42.65 0.0M
2025-05-12 42.45 42.45 41.80 42.22 0.0M
2025-05-09 41.70 41.70 41.47 41.49 0.0M
2025-05-08 41.68 41.90 41.40 41.57 0.0M
2025-05-07 41.71 41.71 41.61 41.61 0.0M
2025-05-06 41.69 41.69 41.69 41.69 0.0M
2025-05-05 42.28 42.39 42.28 42.33 0.0M
2025-05-02 42.10 42.50 42.09 42.39 0.0M
2025-05-01 42.06 42.06 41.81 41.81 0.0M
2025-04-30 40.91 41.82 40.91 41.82 0.0M
2025-04-29 41.67 41.70 41.67 41.70 0.0M
2025-04-28 40.87 41.25 40.87 41.25 0.0M
2025-04-25 40.60 40.93 40.60 40.93 0.0M
2025-04-24 40.38 40.95 40.38 40.95 0.0M
2025-04-23 40.49 40.70 40.13 40.13 0.0M
2025-04-22 39.62 39.70 39.39 39.68 0.0M
2025-04-21 39.18 39.18 38.62 38.62 0.0M
2025-04-17 39.80 39.80 39.61 39.62 0.0M
2025-04-16 39.43 39.43 39.43 39.43 0.0M
2025-04-15 40.69 40.70 40.51 40.59 0.0M
2025-04-14 41.19 41.19 39.91 40.11 0.0M
2025-04-11 39.27 40.10 39.22 40.10 0.0M
2025-04-10 40.61 40.61 39.52 39.73 0.0M
2025-04-09 37.22 41.60 36.54 41.59 0.0M
2025-04-08 38.73 38.73 36.12 36.70 0.0M
2025-04-07 34.72 38.19 34.55 36.87 0.0M
2025-04-04 37.50 37.63 36.41 36.44 0.0M
2025-04-03 39.96 40.23 39.39 39.40 0.0M
2025-04-02 41.78 42.18 41.71 42.18 0.0M
2025-04-01 40.76 41.46 40.76 41.46 0.0M
2025-03-31 40.10 40.96 39.91 40.92 0.0M
2025-03-28 41.69 41.69 41.07 41.23 0.0M
2025-03-27 42.73 43.15 42.30 42.30 0.0M
2025-03-26 44.26 44.26 43.18 43.18 0.0M
2025-03-25 44.07 44.28 44.07 44.28 0.0M
2025-03-24 43.75 43.99 43.65 43.90 0.0M
2025-03-21 41.69 42.62 41.69 42.62 0.0M
2025-03-20 42.67 42.71 42.25 42.25 0.0M
2025-03-19 42.13 42.29 42.13 42.29 0.0M
2025-03-18 41.52 41.52 41.38 41.38 0.0M
2025-03-17 41.84 42.62 41.84 42.44 0.0M
2025-03-14 41.31 41.95 41.31 41.93 0.0M
2025-03-13 41.13 41.13 40.67 40.67 0.0M
2025-03-12 42.22 42.38 41.70 41.89 0.0M
2025-03-11 41.10 41.35 40.96 40.96 0.0M
2025-03-10 41.92 41.92 40.23 40.62 0.0M
2025-03-07 42.57 43.10 41.53 42.94 0.0M
2025-03-06 44.07 44.07 42.62 42.62 0.0M
2025-03-05 45.22 45.75 44.72 45.69 0.0M
2025-03-04 44.94 45.39 44.28 45.07 0.0M
2025-03-03 47.08 47.08 45.28 45.67 0.0M
2025-02-28 45.63 46.63 45.45 46.63 0.0M
2025-02-27 48.09 48.09 45.88 45.94 0.0M
2025-02-26 47.46 47.77 47.27 47.37 0.0M
2025-02-25 48.00 48.00 46.90 47.49 0.0M
2025-02-24 48.91 48.91 48.17 48.28 0.0M
2025-02-21 50.70 50.73 49.27 49.36 0.0M
2025-02-20 50.75 50.88 50.41 50.85 0.0M
2025-02-19 52.47 52.56 51.92 52.08 0.0M
2025-02-18 52.91 52.91 52.29 52.55 0.0M
2025-02-14 52.26 52.70 52.26 52.69 0.0M
2025-02-13 52.11 52.18 51.55 52.15 0.0M
2025-02-12 51.40 51.79 51.34 51.72 0.0M
2025-02-11 51.71 51.71 51.18 51.31 0.0M
2025-02-10 51.75 52.10 51.62 52.08 0.0M
2025-02-07 51.90 52.08 51.15 51.16 0.0M
2025-02-06 51.15 51.71 51.15 51.63 0.0M
2025-02-05 50.61 51.16 50.61 51.12 0.0M
2025-02-04 50.55 50.67 50.34 50.52 0.0M
2025-02-03 48.62 49.91 48.62 49.76 0.0M
2025-01-31 50.24 50.27 49.68 49.68 0.0M
2025-01-30 48.98 49.23 48.98 49.23 0.0M
2025-01-29 48.54 48.68 48.34 48.68 0.0M
2025-01-28 47.22 48.38 47.22 48.27 0.0M
2025-01-27 47.19 47.77 47.10 47.57 0.0M
2025-01-24 50.00 50.00 49.60 49.64 0.0M
2025-01-23 49.47 49.98 49.39 49.98 0.0M
2025-01-22 49.77 50.05 49.65 49.65 0.0M
2025-01-21 48.52 48.75 48.50 48.75 0.0M
2025-01-17 48.41 48.45 48.27 48.27 0.0M
2025-01-16 47.64 47.64 47.44 47.44 0.0M
2025-01-15 47.24 47.58 47.24 47.53 0.0M
2025-01-14 46.59 46.59 46.17 46.17 0.0M
2025-01-13 46.08 46.25 46.08 46.25 0.0M
2025-01-10 46.43 46.60 45.89 46.38 0.0M
2025-01-08 46.70 46.70 46.39 46.56 0.0M
2025-01-07 47.69 47.69 46.52 46.66 0.0M
2025-01-06 47.40 47.57 47.35 47.56 0.0M
2025-01-03 46.35 46.95 46.35 46.95 0.0M
2025-01-02 46.09 46.09 45.40 45.67 0.0M