Skip to main content

Short QQQ -1X ETF (NY: PSQ )

40.35 -0.06 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.03 29.16 28.83 28.83 1,827,430 -0.23(-0.78%)
Nov 29, 2018 29.09 29.28 28.86 29.06 2,238,968 +0.10(+0.34%)
Nov 28, 2018 29.70 29.86 28.96 28.96 3,899,761 -0.94(-3.16%)
Nov 27, 2018 30.19 30.32 29.84 29.90 1,852,410 -0.10(-0.33%)
Nov 26, 2018 30.28 30.41 29.99 30.00 2,012,643 -0.72(-2.34%)
Nov 23, 2018 30.75 30.75 30.41 30.72 889,103 +0.23(+0.74%)
Nov 21, 2018 30.49 30.49 30.49 0 -0.22(-0.71%)
Nov 20, 2018 30.86 31.09 30.31 30.71 5,164,694 +0.54(+1.78%)
Nov 19, 2018 29.35 30.26 29.33 30.18 2,836,106 +0.96(+3.29%)
Nov 16, 2018 29.40 29.51 29.08 29.21 3,435,283 +0.10(+0.34%)
Nov 15, 2018 29.72 29.94 29.03 29.11 5,629,999 -0.54(-1.81%)
Nov 14, 2018 29.10 29.79 29.01 29.65 4,145,090 +0.26(+0.90%)
Nov 13, 2018 29.28 29.48 28.87 29.39 4,366,440 -0.01(-0.03%)
Nov 12, 2018 28.75 29.44 28.71 29.40 5,880,176 +0.85(+2.99%)
Nov 09, 2018 28.34 28.78 28.28 28.54 3,663,340 +0.47(+1.68%)
Nov 08, 2018 28.00 28.21 27.94 28.07 1,545,036 +0.16(+0.59%)
Nov 07, 2018 28.44 28.51 27.89 27.91 4,989,489 -0.87(-3.03%)
Nov 06, 2018 29.00 29.04 28.63 28.78 1,843,903 -0.23(-0.78%)
Nov 05, 2018 28.91 29.32 28.90 29.00 2,590,712 +0.09(+0.31%)
Nov 02, 2018 28.59 29.11 28.41 28.91 6,416,434 +0.44(+1.53%)
Nov 01, 2018 28.81 29.04 28.45 28.48 3,688,092 -0.41(-1.41%)
Oct 31, 2018 29.06 29.08 28.61 28.89 4,791,938 -0.65(-2.21%)
Oct 30, 2018 30.11 30.26 29.53 29.54 6,791,090 -0.43(-1.42%)
Oct 29, 2018 29.00 30.59 28.88 29.97 6,428,068 +0.54(+1.85%)
Oct 26, 2018 29.69 29.84 28.89 29.42 9,432,273 +0.71(+2.47%)
Oct 25, 2018 29.24 29.39 28.51 28.71 5,576,892 -1.01(-3.39%)
Oct 24, 2018 28.42 29.75 28.40 29.72 8,419,356 +1.33(+4.67%)
Oct 23, 2018 28.81 29.12 28.27 28.40 6,810,591 +0.10(+0.35%)
Oct 22, 2018 28.28 28.51 28.07 28.30 4,338,061 -0.14(-0.48%)
Oct 19, 2018 28.21 28.55 27.94 28.43 4,151,609 +0.04(+0.13%)
Oct 18, 2018 27.90 28.52 27.87 28.40 3,334,628 +0.64(+2.32%)
Oct 17, 2018 27.65 28.04 27.62 27.75 2,696,059 -0.04(-0.13%)
Oct 16, 2018 28.34 28.35 27.72 27.79 4,082,353 -0.82(-2.86%)
Oct 15, 2018 28.34 28.71 28.31 28.61 2,847,938 +0.35(+1.25%)
Oct 12, 2018 28.28 28.83 28.17 28.25 7,670,033 -0.82(-2.81%)
Oct 11, 2018 28.81 29.36 28.42 29.07 12,408,894 +0.35(+1.23%)
Oct 10, 2018 27.63 28.74 27.63 28.71 9,316,036 +1.22(+4.43%)
Oct 09, 2018 27.57 27.62 27.28 27.50 2,563,512 -0.07(-0.26%)
Oct 08, 2018 27.52 27.90 27.34 27.57 4,211,834 +0.17(+0.63%)
Oct 05, 2018 27.08 27.66 27.00 27.40 2,941,398 +0.33(+1.21%)
Oct 04, 2018 26.70 27.26 26.66 27.07 3,992,720 +0.53(+1.98%)
Oct 03, 2018 26.45 26.60 26.42 26.54 975,604 -0.05(-0.20%)
Oct 02, 2018 26.58 26.64 26.39 26.60 1,092,667 +0.07(+0.27%)
Oct 01, 2018 26.44 26.59 26.33 26.53 1,955,404 -0.05(-0.17%)
Sep 28, 2018 26.63 26.68 26.52 26.57 951,100 +0.01(+0.03%)
Sep 27, 2018 26.66 26.69 26.47 26.56 1,251,706 -0.23(-0.85%)
Sep 26, 2018 26.79 26.84 26.54 26.79 1,452,386 -0.01(-0.03%)
Sep 25, 2018 26.86 26.94 26.79 26.80 1,538,505 -0.04(-0.13%)
Sep 24, 2018 27.10 27.21 26.82 26.83 1,277,157 -0.07(-0.27%)
Sep 21, 2018 26.67 26.94 26.66 26.90 1,610,981 +0.13(+0.47%)
Sep 20, 2018 26.87 26.93 26.72 26.78 1,758,105 -0.28(-1.04%)
Sep 19, 2018 27.03 27.22 26.96 27.06 1,908,817 +0.03(+0.10%)
Sep 18, 2018 27.23 27.24 26.90 27.03 1,723,248 -0.23(-0.83%)
Sep 17, 2018 26.90 27.28 26.90 27.26 1,915,792 +0.39(+1.45%)
Sep 14, 2018 26.76 26.97 26.73 26.87 1,572,527 +0.07(+0.27%)
Sep 13, 2018 26.90 26.90 26.73 26.80 1,080,586 -0.26(-0.97%)
Sep 12, 2018 27.02 27.29 27.01 27.06 2,158,426 +0.07(+0.27%)
Sep 11, 2018 27.31 27.37 26.94 26.99 1,567,350 -0.22(-0.80%)
Sep 10, 2018 27.12 27.34 27.12 27.20 1,071,730 -0.06(-0.23%)
Sep 07, 2018 27.38 27.38 27.05 27.27 2,100,939 +0.11(+0.40%)
Sep 06, 2018 26.92 27.35 26.90 27.16 2,207,345 +0.23(+0.84%)
Sep 05, 2018 26.62 27.01 26.62 26.93 1,688,183 +0.35(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.