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

Short QQQ -1X ETF (NY: PSQ )

44.92 -0.89 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 9.430 9.520 9.420 9.480 18,986,548 +0.05(+0.53%)
Dec 28, 2023 9.400 9.440 9.400 9.430 18,397,754 +0.02(+0.21%)
Dec 27, 2023 9.430 9.450 9.410 9.410 23,918,798 -0.03(-0.32%)
Dec 26, 2023 9.470 9.475 9.420 9.440 9,971,056 -0.05(-0.53%)
Dec 22, 2023 9.470 9.540 9.450 9.490 19,945,200 -0.01(-0.11%)
Dec 21, 2023 9.510 9.580 9.490 9.500 27,081,666 -0.11(-1.14%)
Dec 20, 2023 9.480 9.610 9.430 9.610 21,673,898 +0.15(+1.59%)
Dec 19, 2023 9.509 9.509 9.460 9.460 18,631,752 -0.04(-0.41%)
Dec 18, 2023 9.558 9.567 9.489 9.499 10,645,362 -0.08(-0.82%)
Dec 15, 2023 9.597 9.607 9.538 9.577 22,262,968 -0.03(-0.31%)
Dec 14, 2023 9.567 9.683 9.538 9.607 28,223,820 +0.02(+0.20%)
Dec 13, 2023 9.695 9.714 9.577 9.587 19,613,846 -0.13(-1.31%)
Dec 12, 2023 9.793 9.822 9.714 9.714 17,478,766 -0.07(-0.70%)
Dec 11, 2023 9.881 9.891 9.783 9.783 15,420,549 -0.09(-0.89%)
Dec 08, 2023 9.960 9.969 9.862 9.871 23,815,152 -0.03(-0.30%)
Dec 07, 2023 9.979 10.01 9.891 9.901 26,185,306 -0.16(-1.56%)
Dec 06, 2023 9.920 10.06 9.911 10.06 25,008,772 +0.07(+0.69%)
Dec 05, 2023 10.07 10.07 9.960 9.989 26,434,016 -0.03(-0.29%)
Dec 04, 2023 10.02 10.11 9.999 10.02 25,901,422 +0.11(+1.09%)
Dec 01, 2023 9.979 10.02 9.901 9.911 30,974,968 -0.04(-0.39%)
Nov 30, 2023 9.911 10.02 9.901 9.950 25,872,658 +0.03(+0.30%)
Nov 29, 2023 9.832 9.920 9.803 9.920 19,367,456 +0.01(+0.10%)
Nov 28, 2023 9.940 9.955 9.881 9.911 21,543,622 -0.01(-0.10%)
Nov 27, 2023 9.920 9.950 9.871 9.920 21,392,162 +0.01(+0.10%)
Nov 24, 2023 9.901 9.940 9.891 9.911 7,969,252 +0.01(+0.10%)
Nov 22, 2023 9.881 9.920 9.815 9.901 30,161,014 -0.02(-0.20%)
Nov 21, 2023 9.911 9.969 9.911 9.920 14,458,387 +0.06(+0.60%)
Nov 20, 2023 9.989 9.989 9.852 9.862 14,442,414 -0.12(-1.18%)
Nov 17, 2023 9.999 10.03 9.960 9.979 23,565,494 -0.01(-0.10%)
Nov 16, 2023 10.02 10.05 9.979 9.989 33,693,260 +0.01(+0.10%)
Nov 15, 2023 9.940 10.03 9.930 9.979 25,022,812 -0.01(-0.10%)
Nov 14, 2023 10.04 10.05 9.969 9.989 25,081,108 -0.23(-2.21%)
Nov 13, 2023 10.21 10.26 10.18 10.21 16,183,931 +0.04(+0.39%)
Nov 10, 2023 10.36 10.38 10.17 10.18 28,047,144 -0.23(-2.17%)
Nov 09, 2023 10.31 10.42 10.27 10.40 31,471,216 +0.09(+0.86%)
Nov 08, 2023 10.31 10.38 10.29 10.31 19,566,092 -0.01(-0.09%)
Nov 07, 2023 10.39 10.43 10.29 10.32 23,227,118 -0.10(-0.94%)
Nov 06, 2023 10.44 10.49 10.40 10.42 19,801,690 -0.04(-0.37%)
Nov 03, 2023 10.54 10.56 10.42 10.46 28,122,856 -0.13(-1.20%)
Nov 02, 2023 10.63 10.68 10.57 10.59 29,990,034 -0.18(-1.64%)
Nov 01, 2023 10.93 10.94 10.74 10.76 34,612,312 -0.20(-1.79%)
Oct 31, 2023 11.01 11.09 10.94 10.96 32,137,842 -0.04(-0.36%)
Oct 30, 2023 11.05 11.10 10.96 11.00 36,967,476 -0.13(-1.15%)
Oct 27, 2023 11.09 11.17 11.01 11.13 49,094,944 -0.05(-0.44%)
Oct 26, 2023 11.00 11.22 10.98 11.18 46,896,300 +0.22(+1.97%)
Oct 25, 2023 10.78 10.98 10.76 10.96 40,435,064 +0.26(+2.47%)
Oct 24, 2023 10.74 10.80 10.68 10.69 33,871,424 -0.10(-0.91%)
Oct 23, 2023 10.88 10.94 10.69 10.79 50,786,880 -0.03(-0.27%)
Oct 20, 2023 10.68 10.84 10.67 10.82 42,589,184 +0.16(+1.47%)
Oct 19, 2023 10.53 10.69 10.49 10.67 45,574,724 +0.10(+0.93%)
Oct 18, 2023 10.49 10.60 10.43 10.57 39,616,616 +0.15(+1.41%)
Oct 17, 2023 10.49 10.55 10.37 10.42 29,537,372 +0.04(+0.38%)
Oct 16, 2023 10.47 10.47 10.35 10.38 25,678,016 -0.12(-1.12%)
Oct 13, 2023 10.36 10.55 10.34 10.50 28,273,232 +0.14(+1.32%)
Oct 12, 2023 10.31 10.44 10.26 10.36 36,891,456 +0.04(+0.38%)
Oct 11, 2023 10.36 10.41 10.32 10.32 25,179,656 -0.08(-0.75%)
Oct 10, 2023 10.44 10.46 10.32 10.40 28,635,188 -0.05(-0.47%)
Oct 09, 2023 10.57 10.62 10.44 10.45 27,772,726 -0.06(-0.56%)
Oct 06, 2023 10.77 10.80 10.47 10.51 37,574,788 -0.17(-1.56%)
Oct 05, 2023 10.65 10.78 10.64 10.68 30,592,354 +0.04(+0.37%)
Oct 04, 2023 10.75 10.78 10.62 10.64 42,401,676 -0.16(-1.45%)
Oct 03, 2023 10.69 10.84 10.61 10.79 44,531,568 +0.20(+1.85%)
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.