Skip to main content

Short QQQ -1X ETF (NY: PSQ )

40.34 -1.16 (-2.78%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.33 50.12 48.71 49.33 7,278,077 +0.62(+1.27%)
Jun 29, 2022 48.85 49.25 48.47 48.71 6,216,141 -0.10(-0.21%)
Jun 28, 2022 47.24 48.81 46.83 48.81 6,498,813 +1.47(+3.11%)
Jun 27, 2022 46.76 47.51 46.66 47.34 6,353,330 +0.41(+0.88%)
Jun 24, 2022 48.13 48.20 46.93 46.93 6,939,876 -1.68(-3.45%)
Jun 23, 2022 48.95 49.45 48.51 48.61 5,902,858 -0.75(-1.53%)
Jun 22, 2022 49.71 49.88 48.59 49.36 7,177,990 +0.03(+0.07%)
Jun 21, 2022 49.67 49.76 48.87 49.33 6,770,274 -1.23(-2.44%)
Jun 17, 2022 51.08 51.38 50.12 50.56 9,761,387 -0.62(-1.20%)
Jun 16, 2022 50.53 51.56 50.39 51.18 8,731,955 +1.99(+4.04%)
Jun 15, 2022 49.77 50.32 48.47 49.19 9,528,086 -1.23(-2.45%)
Jun 14, 2022 50.15 50.94 49.96 50.43 8,653,936 -0.14(-0.27%)
Jun 13, 2022 49.91 50.73 49.43 50.56 11,010,748 +2.23(+4.61%)
Jun 10, 2022 47.62 48.40 47.39 48.34 10,206,453 +1.64(+3.52%)
Jun 09, 2022 45.70 46.69 45.25 46.69 7,850,970 +1.23(+2.71%)
Jun 08, 2022 45.22 45.59 44.84 45.46 5,994,441 +0.34(+0.76%)
Jun 07, 2022 46.07 46.21 45.01 45.12 7,189,254 -0.41(-0.90%)
Jun 06, 2022 45.01 45.77 44.74 45.53 8,736,682 -0.21(-0.45%)
Jun 03, 2022 45.25 45.87 45.08 45.73 10,016,385 +1.23(+2.77%)
Jun 02, 2022 45.97 46.14 44.50 44.50 8,393,998 -1.27(-2.77%)
Jun 01, 2022 45.08 46.11 44.79 45.77 8,554,375 +0.34(+0.75%)
May 31, 2022 45.32 46.01 44.98 45.42 10,336,571 +0.10(+0.23%)
May 27, 2022 46.31 46.37 45.29 45.32 9,232,994 -1.51(-3.22%)
May 26, 2022 48.27 48.37 46.59 46.83 7,521,098 -1.37(-2.84%)
May 25, 2022 49.12 49.16 47.82 48.20 6,783,808 -0.69(-1.40%)
May 24, 2022 48.75 49.67 48.61 48.88 7,356,975 +0.99(+2.07%)
May 23, 2022 48.51 48.92 47.79 47.89 6,910,808 -0.79(-1.62%)
May 20, 2022 47.89 50.08 47.79 48.68 9,575,918 +0.17(+0.35%)
May 19, 2022 48.61 48.85 47.71 48.51 9,446,184 +0.27(+0.57%)
May 18, 2022 46.66 48.44 46.59 48.23 9,809,530 +2.26(+4.92%)
May 17, 2022 46.25 46.86 45.90 45.97 10,905,549 -1.23(-2.61%)
May 16, 2022 46.97 47.41 46.62 47.20 9,653,140 +0.51(+1.10%)
May 13, 2022 47.65 47.99 46.49 46.69 10,291,423 -1.78(-3.67%)
May 12, 2022 49.05 49.50 47.72 48.47 16,978,862 +0.10(+0.21%)
May 11, 2022 47.31 48.51 46.45 48.37 17,343,624 +1.44(+3.07%)
May 10, 2022 46.35 47.62 46.16 46.93 14,387,234 -0.62(-1.30%)
May 09, 2022 46.62 47.75 46.25 47.55 17,781,994 +1.85(+4.05%)
May 06, 2022 45.53 46.35 44.91 45.70 16,955,206 +0.51(+1.14%)
May 05, 2022 43.61 45.66 43.61 45.18 15,295,182 +2.16(+5.02%)
May 04, 2022 44.46 45.25 42.92 43.03 13,697,429 -1.51(-3.38%)
May 03, 2022 44.57 44.94 44.22 44.53 11,118,506 -0.03(-0.08%)
May 02, 2022 45.42 45.87 44.57 44.57 12,407,463 -0.82(-1.81%)
Apr 29, 2022 44.02 45.42 43.51 45.39 8,638,372 +1.95(+4.50%)
Apr 28, 2022 44.26 44.88 43.13 43.44 10,519,032 -1.54(-3.43%)
Apr 27, 2022 44.94 45.25 44.12 44.98 14,089,726 +0.03(+0.08%)
Apr 26, 2022 43.61 44.98 43.57 44.94 13,460,107 +1.68(+3.88%)
Apr 25, 2022 44.16 44.26 43.27 43.27 10,089,673 -0.62(-1.41%)
Apr 22, 2022 42.75 43.92 42.58 43.88 10,252,759 +1.13(+2.64%)
Apr 21, 2022 41.38 42.85 41.07 42.75 9,895,562 +0.82(+1.96%)
Apr 20, 2022 41.18 42.03 41.11 41.93 8,664,482 +0.65(+1.58%)
Apr 19, 2022 42.34 42.44 41.21 41.28 5,907,019 -0.92(-2.19%)
Apr 18, 2022 42.41 42.61 41.93 42.20 7,190,201 -0.07(-0.16%)
Apr 14, 2022 41.28 42.31 41.24 42.27 4,953,701 +0.92(+2.24%)
Apr 13, 2022 42.14 42.24 41.18 41.35 6,949,557 -0.79(-1.87%)
Apr 12, 2022 41.42 42.37 41.14 42.14 8,233,215 +0.10(+0.24%)
Apr 11, 2022 41.55 42.03 41.42 42.03 8,313,943 +0.96(+2.34%)
Apr 08, 2022 40.70 41.11 40.56 41.07 9,794,088 +0.58(+1.44%)
Apr 07, 2022 40.70 41.11 40.22 40.49 9,822,433 -0.07(-0.17%)
Apr 06, 2022 40.35 40.87 40.18 40.56 12,147,218 +0.89(+2.25%)
Apr 05, 2022 39.02 39.84 38.91 39.67 7,178,089 +0.82(+2.12%)
Apr 04, 2022 39.57 39.60 38.85 38.85 4,507,118 -0.79(-1.99%)
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.