Skip to main content

Short QQQ -1X ETF (NY: PSQ )

8.760 +0.010 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.18 29.29 29.04 29.28 1,264,372 -0.04(-0.13%)
Jun 28, 2018 29.62 29.67 29.22 29.32 1,636,505 -0.27(-0.90%)
Jun 27, 2018 29.06 29.59 28.93 29.58 2,377,244 +0.41(+1.42%)
Jun 26, 2018 29.19 29.29 29.01 29.17 1,272,703 -0.12(-0.41%)
Jun 25, 2018 28.90 29.54 28.86 29.29 2,324,075 +0.62(+2.15%)
Jun 22, 2018 28.48 28.74 28.48 28.67 988,243 +0.10(+0.35%)
Jun 21, 2018 28.27 28.62 28.24 28.57 983,408 +0.24(+0.85%)
Jun 20, 2018 28.39 28.41 28.21 28.33 880,335 -0.19(-0.66%)
Jun 19, 2018 28.80 28.89 28.52 28.52 1,343,322 +0.08(+0.29%)
Jun 18, 2018 28.60 28.69 28.42 28.43 1,191,844 +0.01(+0.03%)
Jun 15, 2018 28.31 28.37 28.43 1,779,772 +0.11(+0.39%)
Jun 14, 2018 28.46 28.50 28.27 28.31 922,053 -0.30(-1.06%)
Jun 13, 2018 28.56 28.66 28.40 28.62 1,221,609 +0.02(+0.06%)
Jun 12, 2018 28.71 28.74 28.58 28.60 467,107 -0.16(-0.54%)
Jun 11, 2018 28.85 28.86 28.68 28.76 735,402 -0.07(-0.26%)
Jun 08, 2018 28.99 29.03 28.79 28.83 1,023,618 +0.02(+0.06%)
Jun 07, 2018 28.58 28.97 28.58 28.81 1,548,369 +0.23(+0.80%)
Jun 06, 2018 28.87 28.58 28.58 993,742 -0.18(-0.64%)
Jun 05, 2018 28.77 28.88 28.71 28.77 1,056,451 -0.09(-0.32%)
Jun 04, 2018 29.02 29.04 28.84 28.86 1,253,731 -0.25(-0.85%)
Jun 01, 2018 29.42 29.43 29.09 29.11 1,204,258 -0.46(-1.56%)
May 31, 2018 29.55 29.63 29.37 29.57 1,102,013 +0.03(+0.09%)
May 30, 2018 29.65 29.68 29.49 29.54 607,978 -0.22(-0.74%)
May 29, 2018 29.76 29.92 29.59 29.76 1,341,784 +0.14(+0.47%)
May 25, 2018 29.62 29.62 29.62 0 -0.04(-0.12%)
May 24, 2018 29.64 29.94 29.59 29.66 724,498 +0.04(+0.12%)
May 23, 2018 30.10 30.10 29.62 29.62 1,003,727 -0.27(-0.89%)
May 22, 2018 29.71 29.93 29.66 29.89 751,709 +0.06(+0.18%)
May 21, 2018 29.77 29.96 29.65 29.83 458,891 -0.17(-0.58%)
May 18, 2018 29.95 30.04 29.86 30.01 894,158 +0.17(+0.55%)
May 17, 2018 29.85 29.99 29.63 29.84 568,793 +0.12(+0.40%)
May 16, 2018 29.89 29.90 29.66 29.72 723,782 -0.19(-0.65%)
May 15, 2018 29.83 30.07 29.82 29.91 1,242,444 +0.32(+1.09%)
May 14, 2018 29.57 29.64 29.40 29.59 777,973 -0.05(-0.15%)
May 11, 2018 29.68 29.77 29.57 29.64 1,073,793 +0.03(+0.09%)
May 10, 2018 29.83 29.84 29.59 29.61 1,189,246 -0.29(-0.98%)
May 09, 2018 30.18 30.29 29.90 29.91 1,214,861 -0.35(-1.16%)
May 08, 2018 30.30 30.46 30.18 30.25 1,290,190 +0.04(+0.12%)
May 07, 2018 30.32 30.34 30.12 30.22 1,068,122 -0.23(-0.76%)
May 04, 2018 31.17 31.20 30.39 30.45 1,569,460 -0.60(-1.93%)
May 03, 2018 31.19 31.54 30.94 31.05 2,061,113 +0.01(+0.03%)
May 02, 2018 30.80 31.06 30.71 31.04 1,239,101 +0.17(+0.54%)
May 01, 2018 31.28 31.36 30.85 30.87 946,215 -0.33(-1.06%)
Apr 30, 2018 30.90 31.28 30.72 31.20 1,123,878 +0.23(+0.74%)
Apr 27, 2018 30.54 31.16 30.53 30.97 1,715,151 -0.04(-0.12%)
Apr 26, 2018 31.27 31.36 30.88 31.01 1,672,527 -0.64(-2.03%)
Apr 25, 2018 31.65 32.09 31.53 31.65 2,011,295 -0.04(-0.12%)
Apr 24, 2018 30.89 31.90 30.84 31.69 2,847,391 +0.64(+2.07%)
Apr 23, 2018 30.83 31.20 30.69 31.05 1,386,097 +0.11(+0.36%)
Apr 20, 2018 30.56 31.05 30.55 30.94 1,426,573 +0.48(+1.57%)
Apr 19, 2018 30.35 30.57 30.28 30.46 1,255,992 +0.26(+0.85%)
Apr 18, 2018 30.25 30.39 30.09 30.20 743,445 -0.08(-0.27%)
Apr 17, 2018 30.61 30.66 30.19 30.28 1,011,869 -0.64(-2.08%)
Apr 16, 2018 30.94 31.13 30.81 30.93 738,263 -0.22(-0.71%)
Apr 13, 2018 30.83 31.28 30.79 31.15 2,068,328 +0.15(+0.47%)
Apr 12, 2018 31.16 31.18 30.88 31.00 1,069,869 -0.36(-1.14%)
Apr 11, 2018 31.37 31.39 31.02 31.36 1,822,249 +0.16(+0.50%)
Apr 10, 2018 31.39 31.61 31.07 31.20 2,179,726 -0.70(-2.19%)
Apr 09, 2018 31.82 31.93 31.24 31.90 1,925,533 -0.18(-0.57%)
Apr 06, 2018 31.63 32.24 31.36 32.09 4,431,710 +0.77(+2.47%)
Apr 05, 2018 31.17 31.53 31.13 31.31 2,312,731 -0.17(-0.56%)
Apr 04, 2018 32.62 32.64 31.39 31.49 3,214,794 -0.51(-1.58%)
Apr 03, 2018 32.05 32.57 31.86 31.99 2,867,056 -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.