Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short QQQ -1X ETF (NY: PSQ )

47.06 +0.96 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.884 9.923 9.857 9.894 30,875,702 +0.01(+0.10%)
Jul 28, 2023 9.962 9.976 9.865 9.884 35,463,512 -0.19(-1.92%)
Jul 27, 2023 9.894 10.11 9.855 10.08 48,902,340 +0.03(+0.29%)
Jul 26, 2023 10.04 10.11 9.991 10.05 31,269,676 +0.04(+0.39%)
Jul 25, 2023 10.05 10.05 9.962 10.01 27,123,290 -0.06(-0.58%)
Jul 24, 2023 10.06 10.13 10.04 10.07 37,768,332 -0.02(-0.19%)
Jul 21, 2023 9.991 10.10 9.971 10.09 34,902,968 +0.03(+0.29%)
Jul 20, 2023 9.913 10.08 9.865 10.06 38,415,312 +0.23(+2.36%)
Jul 19, 2023 9.787 9.850 9.758 9.826 38,932,592 +0.01(+0.10%)
Jul 18, 2023 9.913 9.969 9.778 9.816 26,630,952 -0.09(-0.88%)
Jul 17, 2023 9.971 9.981 9.875 9.904 26,922,502 -0.09(-0.87%)
Jul 14, 2023 9.971 10.01 9.884 9.991 35,814,280 +0.02(+0.19%)
Jul 13, 2023 10.06 10.08 9.952 9.971 29,796,876 -0.18(-1.81%)
Jul 12, 2023 10.15 10.22 10.11 10.15 36,897,352 -0.12(-1.13%)
Jul 11, 2023 10.32 10.38 10.26 10.27 26,903,674 -0.05(-0.47%)
Jul 10, 2023 10.34 10.41 10.30 10.32 31,132,244 -0.01(-0.09%)
Jul 07, 2023 10.29 10.33 10.20 10.33 21,387,302 +0.05(+0.47%)
Jul 06, 2023 10.31 10.37 10.27 10.28 34,637,256 +0.08(+0.76%)
Jul 05, 2023 10.24 10.24 10.15 10.20 26,871,532 +0.01(+0.10%)
Jul 03, 2023 10.20 10.24 10.18 10.19 13,879,336 -0.03(-0.28%)
Jun 30, 2023 10.28 10.28 10.18 10.22 25,275,308 -0.15(-1.40%)
Jun 29, 2023 10.36 10.42 10.35 10.37 31,788,740 +0.01(+0.09%)
Jun 28, 2023 10.43 10.43 10.29 10.36 36,263,596 -0.01(-0.09%)
Jun 27, 2023 10.49 10.52 10.34 10.37 29,460,556 -0.18(-1.74%)
Jun 26, 2023 10.43 10.55 10.34 10.55 30,236,952 +0.15(+1.49%)
Jun 23, 2023 10.42 10.45 10.34 10.40 32,694,228 +0.11(+1.03%)
Jun 22, 2023 10.46 10.46 10.29 10.29 29,823,576 -0.12(-1.12%)
Jun 21, 2023 10.30 10.44 10.29 10.41 27,795,734 +0.14(+1.36%)
Jun 20, 2023 10.30 10.36 10.23 10.27 26,722,722 +0.01(+0.09%)
Jun 16, 2023 10.12 10.27 10.12 10.26 25,971,144 +0.08(+0.75%)
Jun 15, 2023 10.34 10.36 10.14 10.18 43,514,112 -0.12(-1.20%)
Jun 14, 2023 10.38 10.46 10.30 10.30 33,093,176 -0.07(-0.64%)
Jun 13, 2023 10.38 10.47 10.35 10.37 29,793,414 -0.09(-0.82%)
Jun 12, 2023 10.58 10.61 10.45 10.46 20,029,418 -0.17(-1.62%)
Jun 09, 2023 10.62 10.68 10.53 10.63 25,820,246 -0.04(-0.36%)
Jun 08, 2023 10.80 10.80 10.65 10.67 28,839,244 -0.12(-1.15%)
Jun 07, 2023 10.61 10.81 10.54 10.79 36,190,104 +0.18(+1.71%)
Jun 06, 2023 10.63 10.67 10.58 10.61 36,997,020 +0.00(+0.00%)
Jun 05, 2023 10.61 10.64 10.52 10.61 38,564,764 +0.00(+0.00%)
Jun 02, 2023 10.63 10.69 10.57 10.61 47,109,960 -0.08(-0.71%)
Jun 01, 2023 10.82 10.85 10.64 10.69 45,612,680 -0.12(-1.15%)
May 31, 2023 10.79 10.85 10.73 10.81 43,030,136 +0.07(+0.62%)
May 30, 2023 10.66 10.79 10.62 10.74 49,413,508 -0.05(-0.44%)
May 26, 2023 11.04 11.04 10.76 10.79 33,372,734 -0.28(-2.50%)
May 25, 2023 11.09 11.17 11.02 11.07 49,399,404 -0.28(-2.44%)
May 24, 2023 11.35 11.41 11.29 11.34 36,698,176 +0.07(+0.59%)
May 23, 2023 11.18 11.29 11.15 11.28 53,275,728 +0.15(+1.37%)
May 22, 2023 11.18 11.18 11.10 11.13 45,996,188 -0.04(-0.34%)
May 19, 2023 11.13 11.20 11.11 11.16 57,485,208 +0.03(+0.26%)
May 18, 2023 11.34 11.34 11.13 11.13 53,667,792 -0.20(-1.77%)
May 17, 2023 11.44 11.49 11.32 11.34 43,117,696 -0.14(-1.25%)
May 16, 2023 11.52 11.53 11.42 11.48 45,680,064 -0.01(-0.08%)
May 15, 2023 11.54 11.59 11.48 11.49 49,526,320 -0.06(-0.50%)
May 12, 2023 11.49 11.63 11.48 11.54 44,644,808 +0.04(+0.33%)
May 11, 2023 11.52 11.58 11.49 11.51 54,096,928 -0.04(-0.33%)
May 10, 2023 11.56 11.67 11.51 11.54 52,082,332 -0.11(-0.98%)
May 09, 2023 11.64 11.66 11.62 11.66 20,574,936 +0.07(+0.58%)
May 08, 2023 11.63 11.67 11.57 11.59 29,301,312 -0.02(-0.16%)
May 05, 2023 11.77 11.79 11.57 11.61 37,172,260 -0.25(-2.09%)
May 04, 2023 11.83 11.90 11.78 11.86 61,331,356 +0.05(+0.40%)
May 03, 2023 11.72 11.81 11.62 11.81 52,957,348 +0.09(+0.73%)
May 02, 2023 11.64 11.79 11.62 11.73 53,182,684 +0.10(+0.90%)
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.