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

Short QQQ -1X ETF (NY: PSQ )

40.48 +0.08 (+0.19%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 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 (%)
Aug 31, 2023 9.931 9.935 9.855 9.902 25,796,846 -0.02(-0.19%)
Aug 30, 2023 9.969 10.01 9.912 9.921 36,712,680 -0.07(-0.67%)
Aug 29, 2023 10.21 10.22 9.969 9.988 36,831,592 -0.22(-2.14%)
Aug 28, 2023 10.19 10.27 10.17 10.21 35,483,784 -0.07(-0.65%)
Aug 25, 2023 10.34 10.43 10.22 10.27 62,435,096 -0.09(-0.83%)
Aug 24, 2023 10.03 10.36 10.03 10.36 40,532,060 +0.23(+2.25%)
Aug 23, 2023 10.25 10.26 10.09 10.13 29,304,514 -0.16(-1.57%)
Aug 22, 2023 10.20 10.31 10.20 10.29 29,785,546 +0.03(+0.28%)
Aug 21, 2023 10.40 10.41 10.25 10.26 34,990,892 -0.17(-1.64%)
Aug 18, 2023 10.52 10.54 10.40 10.43 47,148,292 +0.01(+0.09%)
Aug 17, 2023 10.26 10.43 10.25 10.42 42,964,236 +0.12(+1.20%)
Aug 16, 2023 10.21 10.30 10.17 10.30 38,523,800 +0.10(+1.02%)
Aug 15, 2023 10.12 10.22 10.09 10.20 29,406,496 +0.11(+1.13%)
Aug 14, 2023 10.22 10.24 10.08 10.08 34,754,928 -0.11(-1.12%)
Aug 11, 2023 10.20 10.23 10.15 10.20 38,097,196 +0.08(+0.75%)
Aug 10, 2023 10.06 10.17 9.959 10.12 56,369,932 -0.02(-0.19%)
Aug 09, 2023 10.03 10.16 10.02 10.14 36,809,488 +0.11(+1.14%)
Aug 08, 2023 10.01 10.11 10.01 10.03 39,271,664 +0.09(+0.96%)
Aug 07, 2023 9.978 10.04 9.931 9.931 35,575,724 -0.09(-0.95%)
Aug 04, 2023 9.921 10.04 9.855 10.03 44,171,084 +0.06(+0.57%)
Aug 03, 2023 10.03 10.03 9.912 9.969 47,954,020 +0.02(+0.19%)
Aug 02, 2023 9.826 9.978 9.826 9.950 40,841,796 +0.21(+2.14%)
Aug 01, 2023 9.750 9.787 9.712 9.741 29,839,636 +0.03(+0.29%)
Jul 31, 2023 9.703 9.741 9.676 9.712 31,452,974 +0.01(+0.10%)
Jul 28, 2023 9.779 9.793 9.684 9.703 36,126,560 -0.19(-1.92%)
Jul 27, 2023 9.712 9.921 9.674 9.893 49,816,648 +0.03(+0.29%)
Jul 26, 2023 9.855 9.921 9.807 9.864 31,854,314 +0.04(+0.39%)
Jul 25, 2023 9.864 9.869 9.779 9.826 27,630,404 -0.06(-0.58%)
Jul 24, 2023 9.874 9.940 9.855 9.883 38,474,472 -0.02(-0.19%)
Jul 21, 2023 9.807 9.912 9.788 9.902 35,555,540 +0.03(+0.29%)
Jul 20, 2023 9.731 9.893 9.684 9.874 39,133,552 +0.23(+2.36%)
Jul 19, 2023 9.608 9.670 9.579 9.646 39,660,504 +0.01(+0.10%)
Jul 18, 2023 9.731 9.786 9.598 9.636 27,128,862 -0.09(-0.88%)
Jul 17, 2023 9.788 9.798 9.693 9.722 27,425,862 -0.09(-0.87%)
Jul 14, 2023 9.788 9.826 9.703 9.807 36,483,888 +0.02(+0.19%)
Jul 13, 2023 9.874 9.893 9.770 9.788 30,353,978 -0.18(-1.81%)
Jul 12, 2023 9.969 10.04 9.921 9.969 37,587,208 -0.11(-1.13%)
Jul 11, 2023 10.13 10.18 10.07 10.08 27,406,682 -0.05(-0.47%)
Jul 10, 2023 10.15 10.22 10.11 10.13 31,714,314 -0.01(-0.09%)
Jul 07, 2023 10.10 10.14 10.02 10.14 21,787,174 +0.05(+0.47%)
Jul 06, 2023 10.12 10.18 10.08 10.09 35,284,856 +0.08(+0.76%)
Jul 05, 2023 10.05 10.05 9.969 10.02 27,373,940 +0.01(+0.09%)
Jul 03, 2023 10.02 10.05 9.997 10.01 14,138,833 -0.03(-0.28%)
Jun 30, 2023 10.09 10.09 9.997 10.04 25,747,870 -0.14(-1.40%)
Jun 29, 2023 10.17 10.23 10.16 10.18 32,383,082 +0.01(+0.09%)
Jun 28, 2023 10.23 10.23 10.10 10.17 36,941,604 -0.01(-0.09%)
Jun 27, 2023 10.30 10.33 10.15 10.18 30,011,370 -0.18(-1.74%)
Jun 26, 2023 10.23 10.36 10.15 10.36 30,802,280 +0.15(+1.49%)
Jun 23, 2023 10.22 10.26 10.15 10.21 33,305,500 +0.10(+1.03%)
Jun 22, 2023 10.27 10.27 10.10 10.10 30,381,178 -0.11(-1.12%)
Jun 21, 2023 10.11 10.25 10.10 10.22 28,315,422 +0.14(+1.36%)
Jun 20, 2023 10.12 10.17 10.04 10.08 27,222,348 +0.01(+0.09%)
Jun 16, 2023 9.938 10.08 9.938 10.07 26,456,718 +0.07(+0.75%)
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.