Skip to main content

Short QQQ -1X ETF (NY: PSQ )

40.34 -0.07 (-0.17%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 11.47 11.50 11.27 11.31 26,254,836 -0.04(-0.33%)
Feb 25, 2022 11.50 11.55 11.35 11.35 36,855,304 -0.19(-1.61%)
Feb 24, 2022 12.33 12.34 11.52 11.54 65,409,220 -0.40(-3.34%)
Feb 23, 2022 11.53 11.95 11.50 11.93 42,975,524 +0.29(+2.47%)
Feb 22, 2022 11.64 11.77 11.44 11.65 35,242,472 +0.12(+1.05%)
Feb 18, 2022 11.53 0 +0.14(+1.22%)
Feb 17, 2022 11.16 11.41 11.15 11.39 16,946,600 +0.32(+2.93%)
Feb 16, 2022 11.13 11.23 11.03 11.06 15,988,517 +0.01(+0.08%)
Feb 15, 2022 11.16 11.20 11.05 11.05 26,032,536 -0.30(-2.61%)
Feb 14, 2022 11.40 11.46 11.23 11.35 33,583,376 +0.01(+0.08%)
Feb 11, 2022 11.03 11.40 10.95 11.34 32,404,180 +0.30(+2.68%)
Feb 10, 2022 10.99 11.07 10.78 11.04 40,161,300 +0.28(+2.58%)
Feb 09, 2022 10.85 10.91 10.77 10.77 19,490,928 -0.22(-2.02%)
Feb 08, 2022 11.17 11.20 10.96 10.99 20,720,604 -0.15(-1.33%)
Feb 07, 2022 11.03 11.16 10.94 11.14 27,092,246 +0.09(+0.84%)
Feb 04, 2022 11.16 11.23 10.93 11.04 30,019,344 -0.15(-1.32%)
Feb 03, 2022 11.04 11.22 11.19 28,703,456 +0.45(+4.23%)
Feb 02, 2022 10.70 10.88 10.70 10.74 42,599,772 -0.10(-0.94%)
Feb 01, 2022 10.86 11.03 10.81 10.84 37,126,240 -0.06(-0.59%)
Jan 31, 2022 11.22 10.89 10.91 41,538,420 -0.35(-3.13%)
Jan 28, 2022 11.59 11.75 11.27 11.26 28,387,592 -0.37(-3.19%)
Jan 27, 2022 11.37 11.67 11.30 11.63 39,263,052 +0.10(+0.88%)
Jan 26, 2022 11.24 11.63 11.11 11.53 42,164,704 +0.02(+0.16%)
Jan 25, 2022 11.46 11.62 11.34 11.51 29,110,726 +0.28(+2.48%)
Jan 24, 2022 11.50 11.86 11.22 11.23 47,428,184 -0.07(-0.66%)
Jan 21, 2022 11.07 11.30 10.98 11.30 58,892,064 +0.31(+2.78%)
Jan 20, 2022 10.75 11.01 10.63 11.00 46,018,732 +0.14(+1.28%)
Jan 19, 2022 10.69 10.86 10.62 10.86 47,213,548 +0.14(+1.30%)
Jan 18, 2022 10.64 10.76 10.58 10.72 40,307,976 +0.24(+2.30%)
Jan 14, 2022 10.48 0 -0.05(-0.44%)
Jan 13, 2022 10.25 10.57 10.23 10.53 27,913,144 +0.23(+2.25%)
Jan 12, 2022 10.26 10.35 10.21 10.29 19,644,996 -0.02(-0.18%)
Jan 11, 2022 10.50 10.56 10.31 10.31 18,763,092 -0.17(-1.59%)
Jan 10, 2022 10.63 10.79 10.47 10.48 29,841,338 -0.01(-0.09%)
Jan 07, 2022 10.39 10.54 10.34 10.49 18,804,712 +0.11(+1.07%)
Jan 06, 2022 10.43 10.49 10.29 10.38 26,122,796 +0.00(+0.00%)
Jan 05, 2022 10.11 10.38 10.08 10.38 24,644,398 +0.32(+3.23%)
Jan 04, 2022 9.923 10.15 9.923 10.05 16,749,493 +0.12(+1.21%)
Jan 03, 2022 10.01 10.05 9.933 9.933 9,849,848 -0.10(-1.02%)
Dec 31, 2021 9.988 10.04 9.951 10.03 9,654,348 +0.06(+0.56%)
Dec 30, 2021 9.951 9.988 9.891 9.979 5,587,351 +0.04(+0.37%)
Dec 29, 2021 9.933 10.01 9.905 9.942 5,842,402 +0.01(+0.09%)
Dec 28, 2021 9.868 9.960 9.868 9.933 10,136,837 +0.04(+0.37%)
Dec 27, 2021 10.03 10.03 9.896 9.896 4,910,876 -0.17(-1.66%)
Dec 23, 2021 10.13 10.13 10.03 10.06 6,841,638 -0.07(-0.73%)
Dec 22, 2021 10.28 10.29 10.14 10.14 6,493,046 -0.13(-1.26%)
Dec 21, 2021 10.41 10.52 10.26 10.27 6,719,815 -0.24(-2.29%)
Dec 20, 2021 10.53 10.59 10.48 10.51 11,936,509 +0.11(+1.07%)
Dec 17, 2021 10.44 10.49 10.28 10.40 13,909,060 +0.05(+0.45%)
Dec 16, 2021 10.06 10.40 10.05 10.35 12,648,469 +0.27(+2.67%)
Dec 15, 2021 10.34 10.44 10.08 10.08 10,928,281 -0.25(-2.42%)
Dec 14, 2021 10.35 10.44 10.28 10.33 10,780,484 +0.10(+1.00%)
Dec 13, 2021 10.07 10.23 10.07 10.23 5,980,175 +0.15(+1.47%)
Dec 10, 2021 10.12 10.20 10.07 10.08 6,212,447 -0.11(-1.09%)
Dec 09, 2021 10.07 10.19 10.03 10.19 6,683,526 +0.16(+1.57%)
Dec 08, 2021 10.07 10.13 10.03 10.03 4,766,768 -0.06(-0.55%)
Dec 07, 2021 10.21 10.22 10.07 10.09 6,395,514 -0.32(-3.03%)
Dec 06, 2021 10.48 10.59 10.36 10.41 8,751,989 -0.07(-0.71%)
Dec 03, 2021 10.25 10.60 10.25 10.48 15,449,638 +0.17(+1.62%)
Dec 02, 2021 10.42 10.46 10.26 10.31 10,317,221 -0.06(-0.63%)
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.