Skip to main content

Short QQQ -1X ETF (NY: PSQ )

42.00 -0.07 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 96.29 96.65 95.83 96.62 383,136 -0.12(-0.13%)
Jun 28, 2018 97.75 97.90 96.44 96.75 495,902 -0.88(-0.90%)
Jun 27, 2018 95.89 97.66 95.47 97.63 720,365 +1.37(+1.42%)
Jun 26, 2018 96.32 96.65 95.72 96.26 385,661 -0.40(-0.41%)
Jun 25, 2018 95.38 97.48 95.22 96.65 704,253 +2.04(+2.15%)
Jun 22, 2018 93.98 94.86 93.98 94.62 299,462 +0.33(+0.35%)
Jun 21, 2018 93.28 94.46 93.19 94.28 297,997 +0.79(+0.85%)
Jun 20, 2018 93.70 93.76 93.09 93.49 266,763 +0.32(+0.34%)
Jun 19, 2018 94.10 94.40 93.17 93.17 411,153 +0.27(+0.29%)
Jun 18, 2018 93.44 93.74 92.84 92.90 364,789 +0.03(+0.03%)
Jun 15, 2018 92.51 92.69 92.87 544,738 +0.36(+0.39%)
Jun 14, 2018 92.99 93.11 92.37 92.51 282,214 -0.99(-1.06%)
Jun 13, 2018 93.32 93.65 92.78 93.50 373,900 +0.06(+0.06%)
Jun 12, 2018 93.80 93.89 93.38 93.44 142,968 -0.51(-0.54%)
Jun 11, 2018 94.25 94.28 93.71 93.95 225,085 -0.24(-0.26%)
Jun 08, 2018 94.70 94.85 94.07 94.19 313,300 +0.06(+0.06%)
Jun 07, 2018 93.38 94.64 93.38 94.13 473,912 +0.75(+0.80%)
Jun 06, 2018 94.31 93.38 93.38 304,156 -0.60(-0.64%)
Jun 05, 2018 94.01 94.34 93.79 93.98 323,349 -0.30(-0.32%)
Jun 04, 2018 94.82 94.88 94.22 94.28 383,731 -0.81(-0.85%)
Jun 01, 2018 96.12 96.15 95.03 95.09 368,589 -1.50(-1.56%)
May 31, 2018 96.54 96.81 95.96 96.60 337,295 +0.09(+0.09%)
May 30, 2018 96.87 96.99 96.36 96.51 186,085 -0.72(-0.74%)
May 29, 2018 97.23 97.77 96.69 97.23 410,682 +0.45(+0.47%)
May 25, 2018 96.78 96.78 96.78 0 -0.12(-0.12%)
May 24, 2018 96.84 97.81 96.69 96.90 221,748 +0.12(+0.12%)
May 23, 2018 98.34 98.34 96.78 96.78 307,212 -0.87(-0.89%)
May 22, 2018 97.08 97.80 96.90 97.65 230,077 +0.18(+0.18%)
May 21, 2018 97.26 97.89 96.87 97.47 140,453 -0.57(-0.58%)
May 18, 2018 97.86 98.16 97.57 98.04 273,676 +0.54(+0.55%)
May 17, 2018 97.53 97.97 96.79 97.50 174,091 +0.39(+0.40%)
May 16, 2018 97.65 97.68 96.90 97.11 221,529 -0.63(-0.65%)
May 15, 2018 97.45 98.25 97.44 97.74 380,277 +1.05(+1.09%)
May 14, 2018 96.63 96.84 96.06 96.69 238,115 -0.15(-0.16%)
May 11, 2018 96.96 97.26 96.63 96.84 328,657 +0.09(+0.09%)
May 10, 2018 97.47 97.50 96.69 96.75 363,994 -0.96(-0.98%)
May 09, 2018 98.61 98.97 97.68 97.71 371,834 -1.14(-1.15%)
May 08, 2018 99.00 99.51 98.61 98.85 394,891 +0.12(+0.12%)
May 07, 2018 99.06 99.12 98.40 98.73 326,922 -0.75(-0.76%)
May 04, 2018 101.85 101.94 99.30 99.48 480,367 -1.95(-1.93%)
May 03, 2018 101.91 103.04 101.07 101.43 630,848 +0.03(+0.03%)
May 02, 2018 100.62 101.49 100.32 101.40 379,254 +0.54(+0.54%)
May 01, 2018 102.21 102.45 100.80 100.86 289,609 -1.08(-1.06%)
Apr 30, 2018 100.95 102.18 100.38 101.94 343,987 +0.75(+0.74%)
Apr 27, 2018 99.78 101.79 99.75 101.19 524,959 -0.12(-0.12%)
Apr 26, 2018 102.15 102.45 100.89 101.31 511,913 -2.10(-2.03%)
Apr 25, 2018 103.42 104.86 103.03 103.42 615,600 -0.12(-0.12%)
Apr 24, 2018 100.92 104.21 100.77 103.54 871,506 +2.10(+2.07%)
Apr 23, 2018 100.71 101.94 100.28 101.43 424,245 +0.36(+0.36%)
Apr 20, 2018 99.84 101.46 99.81 101.07 436,633 +1.56(+1.57%)
Apr 19, 2018 99.15 99.89 98.93 99.51 384,423 +0.84(+0.85%)
Apr 18, 2018 98.82 99.30 98.32 98.67 227,547 -0.27(-0.27%)
Apr 17, 2018 100.02 100.17 98.62 98.94 309,704 -2.10(-2.08%)
Apr 16, 2018 101.07 101.70 100.65 101.04 225,961 -0.72(-0.71%)
Apr 13, 2018 100.71 102.18 100.59 101.76 633,057 +0.48(+0.47%)
Apr 12, 2018 101.79 101.88 100.89 101.28 327,457 -1.17(-1.14%)
Apr 11, 2018 102.48 102.55 101.36 102.45 557,739 +0.51(+0.50%)
Apr 10, 2018 102.55 103.27 101.52 101.94 667,152 -2.28(-2.19%)
Apr 09, 2018 103.96 104.32 102.06 104.23 589,351 -0.60(-0.57%)
Apr 06, 2018 103.36 105.34 102.45 104.83 1,356,421 +2.52(+2.47%)
Apr 05, 2018 101.85 103.03 101.72 102.30 707,862 -0.57(-0.56%)
Apr 04, 2018 106.57 106.63 102.55 102.88 983,958 -1.65(-1.58%)
Apr 03, 2018 104.71 106.42 104.08 104.53 877,525 -1.05(-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.