How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

46.56

+0.21

(+0.45%)

At close: 04:00PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	46.31	46.56	46.30	46.56	46.56	5,400
13 Jun 2024	46.51	46.51	46.22	46.35	46.35	1,400
12 Jun 2024	46.05	46.21	45.96	46.21	46.21	5,700
11 Jun 2024	44.99	45.35	44.99	45.35	45.35	2,600
10 Jun 2024	44.23	45.24	44.23	45.24	45.24	1,200
07 Jun 2024	44.35	44.60	44.30	44.30	44.30	2,300
06 Jun 2024	44.68	44.68	44.50	44.50	44.50	1,500
05 Jun 2024	44.38	44.70	44.38	44.70	44.70	1,000
04 Jun 2024	43.14	43.14	43.09	43.09	43.09	700
03 Jun 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
07 Feb 2024	42.03	42.45	42.03	42.39	42.37	3,700
06 Feb 2024	41.82	41.89	41.06	41.48	41.46	3,400
05 Feb 2024	41.55	41.67	41.31	41.67	41.64	7,200
02 Feb 2024	41.43	41.94	41.43	41.81	41.79	2,100
01 Feb 2024	40.72	41.13	40.63	41.06	41.04	2,400
31 Jan 2024	40.69	40.94	40.37	40.41	40.39	4,700
30 Jan 2024	41.36	41.36	41.07	41.15	41.12	5,800
29 Jan 2024	40.88	41.36	40.88	41.36	41.34	5,900
26 Jan 2024	40.93	41.19	40.79	40.97	40.95	2,400
25 Jan 2024	41.64	41.64	41.17	41.24	41.22	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,245.65-68.53(-0.13%)

How I founded Britain's most respected removals firm

ProShares Nasdaq-100 Dorsey Wright Momentum ETF (QQQA)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,245.65
-68.53(-0.13%)