Skip to main content

Short QQQ -1X ETF (NY: PSQ )

39.16 -0.40 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.64 28.75 28.51 28.74 1,288,011 -0.04(-0.13%)
Jun 28, 2018 29.08 29.12 28.69 28.78 1,667,102 -0.26(-0.90%)
Jun 27, 2018 28.52 29.05 28.40 29.04 2,421,691 +0.41(+1.42%)
Jun 26, 2018 28.65 28.75 28.47 28.63 1,296,499 -0.12(-0.41%)
Jun 25, 2018 28.37 29.00 28.33 28.75 2,367,528 +0.61(+2.15%)
Jun 22, 2018 27.95 28.22 27.95 28.14 1,006,720 +0.10(+0.36%)
Jun 21, 2018 27.75 28.10 27.72 28.05 1,001,795 +0.24(+0.85%)
Jun 20, 2018 27.87 27.89 27.69 27.81 896,794 -0.18(-0.66%)
Jun 19, 2018 28.27 28.36 27.99 27.99 1,368,437 +0.08(+0.29%)
Jun 18, 2018 28.07 28.17 27.89 27.91 1,214,127 +0.01(+0.03%)
Jun 15, 2018 27.79 27.85 27.90 1,813,048 +0.11(+0.39%)
Jun 14, 2018 27.94 27.98 27.75 27.79 939,292 -0.30(-1.06%)
Jun 13, 2018 28.04 28.14 27.88 28.09 1,244,449 +0.02(+0.06%)
Jun 12, 2018 28.18 28.21 28.06 28.07 475,840 -0.15(-0.54%)
Jun 11, 2018 28.32 28.33 28.16 28.23 749,151 -0.07(-0.26%)
Jun 08, 2018 28.45 28.50 28.26 28.30 1,042,756 +0.02(+0.06%)
Jun 07, 2018 28.06 28.43 28.06 28.28 1,577,318 +0.23(+0.80%)
Jun 06, 2018 28.34 28.06 28.06 1,012,322 -0.18(-0.64%)
Jun 05, 2018 28.25 28.35 28.18 28.24 1,076,203 -0.09(-0.32%)
Jun 04, 2018 28.49 28.51 28.31 28.33 1,277,172 -0.24(-0.85%)
Jun 01, 2018 28.88 28.89 28.55 28.57 1,226,773 -0.45(-1.56%)
May 31, 2018 29.00 29.09 28.83 29.02 1,122,616 +0.03(+0.09%)
May 30, 2018 29.10 29.14 28.95 29.00 619,345 -0.22(-0.74%)
May 29, 2018 29.21 29.37 29.05 29.21 1,366,871 +0.14(+0.47%)
May 25, 2018 29.08 29.08 29.08 0 -0.04(-0.12%)
May 24, 2018 29.09 29.39 29.05 29.11 738,044 +0.04(+0.12%)
May 23, 2018 29.55 29.55 29.08 29.08 1,022,493 -0.26(-0.89%)
May 22, 2018 29.17 29.38 29.11 29.34 765,763 +0.05(+0.19%)
May 21, 2018 29.22 29.41 29.10 29.28 467,471 -0.17(-0.58%)
May 18, 2018 29.40 29.49 29.32 29.46 910,876 +0.16(+0.55%)
May 17, 2018 29.30 29.44 29.08 29.29 579,428 +0.12(+0.40%)
May 16, 2018 29.34 29.35 29.11 29.18 737,315 -0.19(-0.65%)
May 15, 2018 29.28 29.52 29.28 29.37 1,265,673 +0.32(+1.09%)
May 14, 2018 29.03 29.09 28.86 29.05 792,519 -0.05(-0.16%)
May 11, 2018 29.13 29.22 29.03 29.09 1,093,869 +0.03(+0.09%)
May 10, 2018 29.28 29.29 29.05 29.07 1,211,481 -0.29(-0.98%)
May 09, 2018 29.63 29.74 29.35 29.36 1,237,575 -0.34(-1.15%)
May 08, 2018 29.74 29.90 29.63 29.70 1,314,312 +0.04(+0.12%)
May 07, 2018 29.76 29.78 29.56 29.66 1,088,092 -0.23(-0.76%)
May 04, 2018 30.60 30.63 29.84 29.89 1,598,804 -0.59(-1.93%)
May 03, 2018 30.62 30.96 30.37 30.48 2,099,649 +0.01(+0.03%)
May 02, 2018 30.23 30.49 30.14 30.47 1,262,268 +0.16(+0.54%)
May 01, 2018 30.71 30.78 30.29 30.30 963,906 -0.32(-1.06%)
Apr 30, 2018 30.33 30.70 30.16 30.63 1,144,891 +0.23(+0.74%)
Apr 27, 2018 29.98 30.58 29.97 30.40 1,747,219 -0.04(-0.12%)
Apr 26, 2018 30.69 30.78 30.31 30.44 1,703,798 -0.63(-2.03%)
Apr 25, 2018 31.07 31.51 30.95 31.07 2,048,899 -0.04(-0.12%)
Apr 24, 2018 30.32 31.31 30.28 31.11 2,900,628 +0.63(+2.07%)
Apr 23, 2018 30.26 30.63 30.13 30.48 1,412,012 +0.11(+0.36%)
Apr 20, 2018 30.00 30.49 29.99 30.37 1,453,245 +0.47(+1.57%)
Apr 19, 2018 29.79 30.01 29.72 29.90 1,279,475 +0.25(+0.85%)
Apr 18, 2018 29.69 29.84 29.54 29.65 757,345 -0.08(-0.27%)
Apr 17, 2018 30.05 30.10 29.63 29.73 1,030,788 -0.63(-2.08%)
Apr 16, 2018 30.37 30.56 30.24 30.36 752,066 -0.22(-0.71%)
Apr 13, 2018 30.26 30.70 30.22 30.58 2,106,999 +0.14(+0.47%)
Apr 12, 2018 30.58 30.61 30.31 30.43 1,089,872 -0.35(-1.14%)
Apr 11, 2018 30.79 30.81 30.45 30.78 1,856,319 +0.15(+0.50%)
Apr 10, 2018 30.81 31.03 30.50 30.63 2,220,480 -0.69(-2.19%)
Apr 09, 2018 31.23 31.34 30.67 31.32 1,961,534 -0.18(-0.57%)
Apr 06, 2018 31.05 31.65 30.78 31.50 4,514,568 +0.76(+2.47%)
Apr 05, 2018 30.60 30.95 30.56 30.74 2,355,971 -0.17(-0.56%)
Apr 04, 2018 32.02 32.04 30.81 30.91 3,274,900 -0.50(-1.58%)
Apr 03, 2018 31.46 31.97 31.27 31.41 2,920,661 -0.32(-1.00%)
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.