Skip to main content

Short QQQ -1X ETF (NY: PSQ )

40.47 +0.06 (+0.15%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.58 11.60 11.40 11.41 24,386,464 -0.19(-1.62%)
Mar 30, 2023 11.61 11.67 11.58 11.60 20,931,892 -0.10(-0.88%)
Mar 29, 2023 11.77 11.81 11.68 11.70 27,649,702 -0.22(-1.89%)
Mar 28, 2023 11.88 12.02 11.88 11.92 21,507,310 +0.07(+0.55%)
Mar 27, 2023 11.75 11.90 11.71 11.86 28,611,042 +0.08(+0.72%)
Mar 24, 2023 11.84 11.92 11.77 11.77 44,308,748 -0.03(-0.24%)
Mar 23, 2023 11.80 11.92 11.64 11.80 34,906,172 -0.14(-1.18%)
Mar 22, 2023 11.79 11.95 11.60 11.94 34,322,248 +0.15(+1.29%)
Mar 21, 2023 11.87 11.94 11.76 11.79 25,630,560 -0.17(-1.40%)
Mar 20, 2023 12.03 12.11 11.94 11.96 33,787,156 -0.04(-0.31%)
Mar 17, 2023 11.93 12.07 11.85 11.99 41,765,648 +0.07(+0.55%)
Mar 16, 2023 12.28 12.32 11.91 11.93 33,860,932 -0.33(-2.66%)
Mar 15, 2023 12.43 12.48 12.23 12.26 40,299,344 -0.05(-0.38%)
Mar 14, 2023 12.43 12.48 12.28 12.30 32,561,950 -0.30(-2.36%)
Mar 13, 2023 12.77 12.84 12.42 12.60 65,777,884 -0.07(-0.59%)
Mar 10, 2023 12.50 12.73 12.43 12.67 58,949,100 +0.17(+1.34%)
Mar 09, 2023 12.26 12.53 12.16 12.51 34,782,024 +0.22(+1.82%)
Mar 08, 2023 12.33 12.40 12.26 12.28 35,246,120 -0.06(-0.45%)
Mar 07, 2023 12.19 12.37 12.15 12.34 28,903,130 +0.14(+1.14%)
Mar 06, 2023 12.15 12.20 12.03 12.20 29,010,480 -0.01(-0.08%)
Mar 03, 2023 12.38 12.40 12.19 12.21 26,332,110 -0.24(-1.94%)
Mar 02, 2023 12.67 12.68 12.42 12.45 32,945,378 -0.10(-0.81%)
Mar 01, 2023 12.46 12.60 12.44 12.55 31,379,436 +0.10(+0.82%)
Feb 28, 2023 12.46 12.47 12.34 12.45 27,546,322 +0.02(+0.15%)
Feb 27, 2023 12.39 12.46 12.32 12.43 26,304,298 -0.08(-0.67%)
Feb 24, 2023 12.53 12.60 12.48 12.52 30,097,744 +0.20(+1.66%)
Feb 23, 2023 12.26 12.49 12.25 12.31 29,722,880 -0.10(-0.82%)
Feb 22, 2023 12.39 12.49 12.32 12.41 33,783,272 +0.00(+0.00%)
Feb 21, 2023 12.29 12.42 12.23 12.41 23,502,196 +0.29(+2.38%)
Feb 17, 2023 12.13 12.25 12.10 12.13 26,136,014 +0.08(+0.69%)
Feb 16, 2023 12.00 12.04 11.84 12.04 30,262,368 +0.23(+1.97%)
Feb 15, 2023 11.97 11.99 11.80 11.81 20,557,470 -0.07(-0.63%)
Feb 14, 2023 12.04 12.13 11.86 11.88 34,176,812 -0.10(-0.85%)
Feb 13, 2023 12.13 12.17 11.96 11.99 29,585,410 -0.19(-1.53%)
Feb 10, 2023 12.19 12.27 12.10 12.17 31,181,298 +0.08(+0.69%)
Feb 09, 2023 11.81 12.15 11.80 12.09 27,700,860 +0.10(+0.85%)
Feb 08, 2023 11.82 12.00 11.78 11.99 29,550,354 +0.22(+1.90%)
Feb 07, 2023 12.02 12.07 11.72 11.76 38,285,952 -0.25(-2.09%)
Feb 06, 2023 12.02 12.07 11.92 12.01 30,198,714 +0.09(+0.78%)
Feb 03, 2023 11.95 11.97 11.68 11.92 39,148,024 +0.21(+1.83%)
Feb 02, 2023 11.86 11.90 11.62 11.71 42,263,528 -0.43(-3.52%)
Feb 01, 2023 12.40 12.49 12.02 12.13 33,246,030 -0.26(-2.10%)
Jan 31, 2023 12.58 12.59 12.39 12.39 19,558,108 -0.19(-1.48%)
Jan 30, 2023 12.47 12.59 12.41 12.58 23,734,860 +0.25(+2.04%)
Jan 27, 2023 12.51 12.52 12.24 12.33 27,890,682 -0.12(-0.97%)
Jan 26, 2023 12.54 12.66 12.44 12.45 22,989,790 -0.24(-1.90%)
Jan 25, 2023 12.88 12.98 12.66 12.69 30,406,488 +0.05(+0.37%)
Jan 24, 2023 12.70 12.72 12.60 12.65 23,686,928 +0.02(+0.15%)
Jan 23, 2023 12.88 12.91 12.57 12.63 26,743,412 -0.28(-2.16%)
Jan 20, 2023 13.20 13.25 12.90 12.91 24,038,766 -0.37(-2.80%)
Jan 19, 2023 13.22 13.33 13.17 13.28 25,943,048 +0.14(+1.06%)
Jan 18, 2023 12.90 13.15 12.82 13.14 27,454,432 +0.18(+1.36%)
Jan 17, 2023 12.99 13.05 12.90 12.96 16,995,766 -0.02(-0.14%)
Jan 13, 2023 13.19 13.21 12.97 12.98 20,715,466 -0.09(-0.71%)
Jan 12, 2023 13.10 13.32 13.02 13.07 31,602,466 -0.07(-0.50%)
Jan 11, 2023 13.31 13.35 13.13 13.14 19,728,146 -0.20(-1.53%)
Jan 10, 2023 13.53 13.56 13.34 13.34 19,062,860 -0.14(-1.03%)
Jan 09, 2023 13.45 13.51 13.23 13.48 26,220,510 -0.08(-0.62%)
Jan 06, 2023 13.85 14.01 13.49 13.57 25,386,362 -0.37(-2.67%)
Jan 05, 2023 13.81 13.96 13.80 13.94 22,649,166 +0.22(+1.63%)
Jan 04, 2023 13.68 13.88 13.63 13.72 20,589,082 -0.07(-0.47%)
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.