Skip to main content

Short QQQ -1X ETF (NY: PSQ )

40.38 -0.02 (-0.06%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.82 22.87 22.70 22.72 1,364,122 -0.04(-0.16%)
Dec 30, 2019 22.63 22.87 22.61 22.75 1,935,755 +0.15(+0.65%)
Dec 27, 2019 22.50 22.66 22.50 22.61 2,280,024 +0.02(+0.08%)
Dec 26, 2019 22.75 22.75 22.59 22.59 1,306,819 -0.21(-0.93%)
Dec 24, 2019 22.78 22.84 22.76 22.80 706,385 +0.01(+0.05%)
Dec 23, 2019 22.76 22.81 22.75 22.79 1,286,031 -0.06(-0.24%)
Dec 20, 2019 22.84 22.91 22.82 22.85 2,605,739 -0.09(-0.40%)
Dec 19, 2019 23.08 23.08 22.94 22.94 2,400,559 -0.17(-0.72%)
Dec 18, 2019 23.08 23.10 23.02 23.10 1,570,765 -0.02(-0.08%)
Dec 17, 2019 23.09 23.14 23.07 23.12 1,508,075 +0.00(+0.00%)
Dec 16, 2019 23.20 23.20 23.08 23.12 1,898,957 -0.22(-0.95%)
Dec 13, 2019 23.44 23.48 23.27 23.34 2,672,882 -0.07(-0.31%)
Dec 12, 2019 23.62 23.66 23.33 23.42 3,257,958 -0.17(-0.70%)
Dec 11, 2019 23.67 23.70 23.57 23.58 2,636,682 -0.14(-0.58%)
Dec 10, 2019 23.69 23.77 23.60 23.72 2,343,613 +0.03(+0.12%)
Dec 09, 2019 23.63 23.70 23.52 23.69 1,720,083 +0.09(+0.39%)
Dec 06, 2019 23.68 23.68 23.57 23.60 2,014,586 -0.24(-1.01%)
Dec 05, 2019 23.80 23.96 23.80 23.84 1,649,987 -0.04(-0.15%)
Dec 04, 2019 23.88 23.91 23.82 23.88 914,887 -0.14(-0.58%)
Dec 03, 2019 24.15 24.27 24.00 24.02 2,343,639 +0.18(+0.77%)
Dec 02, 2019 23.56 23.95 23.56 23.83 2,301,967 +0.27(+1.13%)
Nov 29, 2019 23.52 23.58 23.49 23.56 1,520,078 +0.09(+0.39%)
Nov 27, 2019 23.57 23.59 23.46 23.47 1,671,717 -0.15(-0.62%)
Nov 26, 2019 23.66 23.69 23.59 23.62 1,507,500 -0.05(-0.19%)
Nov 25, 2019 23.85 23.85 23.67 23.67 1,471,405 -0.29(-1.19%)
Nov 22, 2019 23.91 24.08 23.90 23.95 2,317,864 -0.02(-0.08%)
Nov 21, 2019 23.94 24.03 23.92 23.97 2,960,126 +0.06(+0.23%)
Nov 20, 2019 23.83 24.09 23.76 23.91 2,954,839 +0.16(+0.66%)
Nov 19, 2019 23.71 23.85 23.70 23.76 1,819,351 -0.05(-0.19%)
Nov 18, 2019 23.85 23.95 23.76 23.80 1,780,225 -0.05(-0.19%)
Nov 15, 2019 23.85 23.92 23.83 23.85 1,871,299 -0.14(-0.58%)
Nov 14, 2019 24.06 24.14 23.97 23.99 1,337,751 -0.01(-0.04%)
Nov 13, 2019 24.05 24.07 23.94 24.00 2,152,355 +0.02(+0.08%)
Nov 12, 2019 24.03 24.05 23.89 23.98 1,962,843 -0.06(-0.27%)
Nov 11, 2019 24.13 24.16 24.03 24.04 1,154,173 +0.03(+0.11%)
Nov 08, 2019 24.14 24.21 24.01 24.02 2,749,026 -0.08(-0.34%)
Nov 07, 2019 24.05 24.17 23.94 24.10 3,174,790 -0.07(-0.30%)
Nov 06, 2019 24.15 24.30 24.15 24.17 3,092,641 +0.04(+0.15%)
Nov 05, 2019 24.12 24.19 24.09 24.14 1,440,695 +0.00(+0.00%)
Nov 04, 2019 24.11 24.18 24.08 24.14 2,092,101 -0.16(-0.65%)
Nov 01, 2019 24.39 24.43 24.27 24.29 3,913,219 -0.22(-0.90%)
Oct 31, 2019 24.44 24.64 24.43 24.51 3,511,322 -0.01(-0.04%)
Oct 30, 2019 24.58 24.72 24.47 24.52 2,862,038 -0.09(-0.37%)
Oct 29, 2019 24.47 24.63 24.44 24.62 2,076,657 +0.19(+0.79%)
Oct 28, 2019 24.57 24.57 24.40 24.42 2,849,703 -0.26(-1.05%)
Oct 25, 2019 25.01 25.01 24.66 24.68 3,097,427 -0.20(-0.82%)
Oct 24, 2019 24.93 25.04 24.86 24.88 2,348,591 -0.22(-0.88%)
Oct 23, 2019 25.21 25.25 25.10 25.10 2,924,313 -0.05(-0.18%)
Oct 22, 2019 24.89 25.16 24.83 25.15 2,749,085 +0.19(+0.78%)
Oct 21, 2019 25.06 25.11 24.95 24.96 1,773,242 -0.23(-0.92%)
Oct 18, 2019 24.97 25.30 24.93 25.19 2,501,718 +0.25(+1.00%)
Oct 17, 2019 24.85 25.03 24.81 24.94 3,024,365 -0.06(-0.22%)
Oct 16, 2019 25.02 25.08 24.94 24.99 2,040,973 +0.06(+0.22%)
Oct 15, 2019 25.18 25.19 24.87 24.94 2,921,615 -0.31(-1.24%)
Oct 14, 2019 25.29 25.32 25.18 25.25 1,563,166 -0.01(-0.04%)
Oct 11, 2019 25.29 25.30 25.05 25.26 5,438,287 -0.31(-1.23%)
Oct 10, 2019 25.77 25.79 25.48 25.57 4,214,859 -0.18(-0.68%)
Oct 09, 2019 25.81 25.88 25.66 25.75 2,617,060 -0.29(-1.10%)
Oct 08, 2019 25.81 26.04 25.69 26.04 4,764,813 +0.40(+1.55%)
Oct 07, 2019 25.65 25.68 25.45 25.64 2,510,081 +0.09(+0.36%)
Oct 04, 2019 25.81 25.83 25.53 25.55 3,269,133 -0.39(-1.49%)
Oct 03, 2019 26.23 26.55 25.92 25.93 5,949,545 -0.29(-1.09%)
Oct 02, 2019 25.95 26.36 25.95 26.22 4,783,488 +0.44(+1.72%)
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.