Skip to main content

Short QQQ -1X ETF (NY: PSQ )

40.50 +0.09 (+0.22%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.15 13.30 13.12 13.21 15,559,925 +0.15(+1.14%)
Oct 28, 2022 13.50 13.51 13.03 13.06 18,572,134 -0.40(-2.96%)
Oct 27, 2022 13.29 13.49 13.21 13.46 17,024,010 +0.24(+1.82%)
Oct 26, 2022 13.20 13.24 12.94 13.22 17,936,714 +0.29(+2.22%)
Oct 25, 2022 13.16 13.17 12.92 12.93 19,923,362 -0.27(-2.04%)
Oct 24, 2022 13.32 13.52 13.16 13.20 21,653,644 -0.14(-1.04%)
Oct 21, 2022 13.73 13.78 13.32 13.34 24,953,154 -0.32(-2.37%)
Oct 20, 2022 13.64 13.73 13.37 13.67 16,799,216 +0.07(+0.55%)
Oct 19, 2022 13.62 13.71 13.44 13.59 20,718,738 +0.07(+0.55%)
Oct 18, 2022 13.29 13.68 13.25 13.52 25,489,670 -0.12(-0.88%)
Oct 17, 2022 13.79 13.79 13.60 13.64 22,969,792 -0.49(-3.47%)
Oct 14, 2022 13.58 14.15 13.55 14.13 30,123,562 +0.43(+3.11%)
Oct 13, 2022 14.45 14.48 13.63 13.70 43,813,428 -0.32(-2.31%)
Oct 12, 2022 13.98 14.06 13.89 14.03 19,535,392 +0.02(+0.13%)
Oct 11, 2022 13.93 14.11 13.77 14.01 26,140,272 +0.17(+1.20%)
Oct 10, 2022 13.69 13.97 13.67 13.84 29,812,068 +0.15(+1.08%)
Oct 07, 2022 13.44 13.76 13.41 13.69 24,432,046 +0.50(+3.79%)
Oct 06, 2022 13.13 13.20 12.98 13.19 16,204,955 +0.11(+0.85%)
Oct 05, 2022 13.26 13.38 12.99 13.08 23,341,118 +0.01(+0.07%)
Oct 04, 2022 13.21 13.23 13.04 13.07 34,049,804 -0.42(-3.09%)
Oct 03, 2022 13.73 13.81 13.41 13.49 24,840,098 -0.33(-2.41%)
Sep 30, 2022 13.64 13.82 13.43 13.82 18,689,780 +0.26(+1.91%)
Sep 29, 2022 13.38 13.73 13.37 13.56 21,885,716 +0.36(+2.74%)
Sep 28, 2022 13.46 13.54 13.13 13.20 25,715,122 -0.26(-1.93%)
Sep 27, 2022 13.31 13.58 13.18 13.46 28,612,954 -0.02(-0.14%)
Sep 26, 2022 13.44 13.50 13.22 13.48 25,789,856 +0.07(+0.55%)
Sep 23, 2022 13.32 13.57 13.31 13.41 29,829,568 +0.21(+1.62%)
Sep 22, 2022 13.10 13.25 13.06 13.19 31,996,100 +0.17(+1.28%)
Sep 21, 2022 12.76 13.04 12.56 13.03 33,844,816 +0.22(+1.74%)
Sep 20, 2022 12.81 12.91 12.69 12.80 23,820,382 +0.10(+0.80%)
Sep 19, 2022 12.93 12.93 12.68 12.70 21,968,294 -0.09(-0.72%)
Sep 16, 2022 12.87 12.96 12.78 12.80 38,821,632 +0.08(+0.66%)
Sep 15, 2022 12.59 12.79 12.48 12.71 21,256,944 +0.21(+1.70%)
Sep 14, 2022 12.56 12.63 12.46 12.50 26,540,986 -0.10(-0.81%)
Sep 13, 2022 12.30 12.64 12.24 12.60 43,905,572 +0.65(+5.43%)
Sep 12, 2022 12.03 12.05 11.93 11.95 28,416,072 -0.14(-1.15%)
Sep 09, 2022 12.25 12.26 12.06 12.09 30,041,124 -0.27(-2.17%)
Sep 08, 2022 12.52 12.57 12.30 12.36 29,231,720 -0.06(-0.52%)
Sep 07, 2022 12.66 12.67 12.38 12.43 28,773,588 -0.24(-1.90%)
Sep 06, 2022 12.57 12.77 12.53 12.67 37,040,068 +0.09(+0.74%)
Sep 02, 2022 12.29 12.66 12.22 12.57 46,139,840 +0.18(+1.42%)
Sep 01, 2022 12.52 12.68 12.39 12.40 42,232,840 +0.00(+0.00%)
Aug 31, 2022 12.20 12.42 12.17 12.40 32,151,442 +0.06(+0.53%)
Aug 30, 2022 12.14 12.43 12.11 12.33 39,943,820 +0.14(+1.14%)
Aug 29, 2022 12.19 12.24 12.08 12.19 45,335,220 +0.12(+1.00%)
Aug 26, 2022 11.62 12.08 11.56 12.07 44,640,536 +0.47(+4.07%)
Aug 25, 2022 11.74 11.78 11.60 11.60 26,900,600 -0.20(-1.73%)
Aug 24, 2022 11.86 11.88 11.73 11.80 26,890,324 -0.04(-0.31%)
Aug 23, 2022 11.85 11.87 11.73 11.84 33,751,112 +0.01(+0.08%)
Aug 22, 2022 11.69 11.86 11.67 11.83 35,264,828 +0.32(+2.74%)
Aug 19, 2022 11.42 11.55 11.39 11.52 28,093,848 +0.21(+1.89%)
Aug 18, 2022 11.34 11.39 11.26 11.30 23,103,990 -0.02(-0.16%)
Aug 17, 2022 11.31 11.40 11.23 11.32 29,307,376 +0.13(+1.16%)
Aug 16, 2022 11.21 11.30 11.12 11.19 27,435,584 +0.03(+0.25%)
Aug 15, 2022 11.29 11.29 11.15 11.16 31,036,278 -0.09(-0.82%)
Aug 12, 2022 11.42 11.45 11.25 11.26 25,819,928 -0.23(-2.02%)
Aug 11, 2022 11.32 11.51 11.26 11.49 38,187,316 +0.06(+0.57%)
Aug 10, 2022 11.46 11.55 11.41 11.42 31,200,572 -0.31(-2.68%)
Aug 09, 2022 11.67 11.80 11.67 11.74 33,380,698 +0.13(+1.12%)
Aug 08, 2022 11.53 11.67 11.40 11.61 29,521,260 +0.05(+0.40%)
Aug 05, 2022 11.66 11.69 11.50 11.56 30,255,780 +0.08(+0.73%)
Aug 04, 2022 11.54 11.60 11.46 11.48 28,210,134 -0.06(-0.48%)
Aug 03, 2022 11.79 11.79 11.49 11.54 33,024,530 -0.31(-2.66%)
Aug 02, 2022 11.91 11.94 11.68 11.85 32,531,106 +0.05(+0.39%)
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.