Skip to main content

Short QQQ -1X ETF (NY: PSQ )

40.51 +0.10 (+0.25%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 32.39 32.45 32.18 32.23 1,452,462 -0.27(-0.83%)
Nov 29, 2017 31.98 32.65 31.98 32.50 1,211,557 +0.54(+1.69%)
Nov 28, 2017 31.96 32.13 31.93 31.96 553,390 -0.07(-0.23%)
Nov 27, 2017 32.03 32.09 31.95 32.03 266,963 +0.01(+0.03%)
Nov 24, 2017 32.07 32.11 32.01 32.02 193,003 -0.10(-0.31%)
Nov 22, 2017 32.14 32.20 32.10 32.12 571,553 -0.04(-0.11%)
Nov 21, 2017 32.37 32.37 32.15 32.16 445,261 -0.35(-1.08%)
Nov 20, 2017 32.47 32.55 32.44 32.51 292,889 +0.02(+0.06%)
Nov 17, 2017 32.36 32.52 32.34 32.49 456,939 +0.14(+0.42%)
Nov 16, 2017 32.62 32.62 32.29 32.35 864,851 -0.42(-1.29%)
Nov 15, 2017 32.78 32.96 32.70 32.78 475,739 +0.16(+0.50%)
Nov 14, 2017 32.62 32.78 32.59 32.62 570,086 +0.11(+0.33%)
Nov 13, 2017 32.66 32.67 32.47 32.51 383,771 -0.05(-0.14%)
Nov 10, 2017 32.62 32.68 32.53 32.55 407,286 +0.00(+0.00%)
Nov 09, 2017 32.65 32.87 32.53 32.55 746,151 +0.19(+0.58%)
Nov 08, 2017 32.53 32.56 32.36 32.36 312,197 -0.14(-0.42%)
Nov 07, 2017 32.54 32.62 32.46 32.50 210,527 -0.04(-0.11%)
Nov 06, 2017 32.65 32.66 32.51 32.53 299,280 -0.10(-0.30%)
Nov 03, 2017 32.82 32.93 32.63 32.63 945,638 -0.31(-0.93%)
Nov 02, 2017 32.93 33.17 32.91 32.94 585,888 +0.05(+0.14%)
Nov 01, 2017 32.74 33.00 32.73 32.89 407,849 +0.01(+0.03%)
Oct 31, 2017 32.89 32.98 32.82 32.89 379,456 -0.10(-0.30%)
Oct 30, 2017 33.12 33.07 32.98 682,749 -0.08(-0.25%)
Oct 27, 2017 33.50 33.53 33.00 33.07 1,115,796 -0.97(-2.86%)
Oct 26, 2017 33.96 34.06 33.90 34.04 612,994 +0.09(+0.27%)
Oct 25, 2017 33.89 34.19 33.77 33.95 858,692 +0.14(+0.40%)
Oct 24, 2017 33.81 33.93 33.75 33.81 228,909 -0.06(-0.19%)
Oct 23, 2017 33.58 33.91 33.58 33.88 470,218 +0.22(+0.64%)
Oct 20, 2017 33.60 33.69 33.58 33.66 292,925 -0.07(-0.21%)
Oct 19, 2017 33.81 33.96 33.73 33.73 424,258 +0.11(+0.32%)
Oct 18, 2017 33.54 33.65 33.54 33.63 338,704 +0.04(+0.11%)
Oct 17, 2017 33.63 33.67 33.56 33.59 336,778 -0.03(-0.08%)
Oct 16, 2017 33.63 33.71 33.60 33.62 242,483 -0.12(-0.35%)
Oct 13, 2017 33.72 33.76 33.69 33.73 359,506 -0.12(-0.35%)
Oct 12, 2017 33.84 33.89 33.72 33.85 259,681 +0.07(+0.21%)
Oct 11, 2017 33.91 33.94 33.78 33.78 182,993 -0.12(-0.35%)
Oct 10, 2017 33.81 34.03 33.77 33.90 272,111 -0.03(-0.08%)
Oct 09, 2017 33.83 33.96 33.81 33.92 312,392 +0.03(+0.08%)
Oct 06, 2017 34.04 34.04 33.88 33.90 361,054 -0.04(-0.11%)
Oct 05, 2017 34.14 34.16 33.91 33.93 546,690 -0.32(-0.92%)
Oct 04, 2017 34.36 34.38 34.19 34.25 666,302 -0.03(-0.08%)
Oct 03, 2017 34.32 34.39 34.25 34.27 454,317 -0.09(-0.26%)
Oct 02, 2017 34.35 34.50 34.21 34.36 518,889 -0.03(-0.08%)
Sep 29, 2017 34.57 34.65 34.36 34.39 753,517 -0.25(-0.72%)
Sep 28, 2017 34.70 34.78 34.60 34.64 248,145 +0.04(+0.12%)
Sep 27, 2017 34.82 34.49 34.60 742,164 -0.34(-0.98%)
Sep 26, 2017 34.85 35.05 34.78 34.94 516,791 -0.07(-0.21%)
Sep 25, 2017 34.81 35.18 34.78 35.01 1,473,896 +0.35(+1.01%)
Sep 22, 2017 34.73 34.77 34.62 34.66 602,238 +0.04(+0.10%)
Sep 21, 2017 34.42 34.73 34.42 34.63 947,444 +0.23(+0.65%)
Sep 20, 2017 34.31 34.65 34.28 34.40 518,624 +0.11(+0.32%)
Sep 19, 2017 34.29 34.41 34.26 34.29 236,701 -0.05(-0.16%)
Sep 18, 2017 34.27 34.46 34.17 34.35 729,586 +0.02(+0.05%)
Sep 15, 2017 34.44 34.49 34.20 34.33 622,752 -0.09(-0.26%)
Sep 14, 2017 34.36 34.45 34.27 34.42 425,908 +0.20(+0.58%)
Sep 13, 2017 34.33 34.38 34.22 34.22 453,086 -0.04(-0.13%)
Sep 12, 2017 34.26 34.43 34.23 34.27 530,049 -0.12(-0.34%)
Sep 11, 2017 34.48 34.48 34.30 34.38 781,980 -0.35(-1.01%)
Sep 08, 2017 34.49 34.78 34.49 34.73 449,753 +0.29(+0.84%)
Sep 07, 2017 34.47 34.57 34.37 34.45 534,877 -0.09(-0.26%)
Sep 06, 2017 34.55 34.78 34.45 34.54 475,068 -0.11(-0.31%)
Sep 05, 2017 34.45 34.89 34.36 34.64 806,253 +0.32(+0.92%)
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.