Skip to main content

Short QQQ -1X ETF (NY: PSQ )

40.44 +0.03 (+0.07%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.95 44.09 43.87 43.94 517,394 +0.05(+0.12%)
Aug 30, 2016 43.81 44.02 43.68 43.88 566,995 +0.15(+0.35%)
Aug 29, 2016 43.78 43.78 43.61 43.73 312,368 -0.09(-0.21%)
Aug 26, 2016 43.83 44.05 43.51 43.82 1,077,465 -0.06(-0.14%)
Aug 25, 2016 43.91 43.95 43.73 43.88 562,695 +0.07(+0.16%)
Aug 24, 2016 43.55 43.93 43.47 43.81 673,289 +0.29(+0.66%)
Aug 23, 2016 43.41 43.52 43.34 43.52 360,029 -0.06(-0.14%)
Aug 22, 2016 43.69 43.76 43.51 43.59 469,794 -0.05(-0.12%)
Aug 19, 2016 43.69 43.80 43.53 43.64 478,046 +0.03(+0.06%)
Aug 18, 2016 43.67 43.73 43.55 43.61 227,674 +0.00(+0.00%)
Aug 17, 2016 43.69 43.92 43.61 43.61 473,794 -0.08(-0.19%)
Aug 16, 2016 43.54 43.70 43.54 43.69 240,850 +0.23(+0.52%)
Aug 15, 2016 43.60 43.60 43.36 43.47 228,439 -0.18(-0.42%)
Aug 12, 2016 43.75 43.79 43.64 43.65 438,431 -0.02(-0.05%)
Aug 11, 2016 43.71 43.79 43.59 43.68 394,594 -0.19(-0.43%)
Aug 10, 2016 43.75 43.97 43.73 43.87 225,437 +0.11(+0.25%)
Aug 09, 2016 43.83 43.85 43.62 43.76 326,025 -0.11(-0.25%)
Aug 08, 2016 43.78 43.99 43.78 43.87 368,090 +0.04(+0.08%)
Aug 05, 2016 44.00 44.04 43.71 43.83 500,983 -0.40(-0.90%)
Aug 04, 2016 44.36 44.48 44.19 44.23 347,300 -0.15(-0.35%)
Aug 03, 2016 44.57 44.57 44.36 44.38 288,002 -0.14(-0.32%)
Aug 02, 2016 44.25 44.79 44.23 44.52 548,892 +0.34(+0.78%)
Aug 01, 2016 44.39 44.42 44.06 44.18 392,025 -0.24(-0.55%)
Jul 29, 2016 44.42 44.53 44.30 44.42 227,991 -0.09(-0.20%)
Jul 28, 2016 44.59 44.74 44.46 44.51 200,118 -0.15(-0.34%)
Jul 27, 2016 44.61 44.85 44.55 44.67 410,759 -0.31(-0.68%)
Jul 26, 2016 45.05 45.20 44.82 44.97 294,167 -0.06(-0.14%)
Jul 25, 2016 45.07 45.17 45.02 45.04 576,001 +0.01(+0.02%)
Jul 22, 2016 45.19 45.32 44.98 45.03 186,811 -0.19(-0.42%)
Jul 21, 2016 45.08 45.34 45.00 45.22 248,362 +0.09(+0.20%)
Jul 20, 2016 45.40 45.45 45.03 45.13 378,780 -0.54(-1.18%)
Jul 19, 2016 45.63 45.73 45.52 45.67 335,655 +0.19(+0.42%)
Jul 18, 2016 45.76 45.77 45.42 45.48 542,220 -0.31(-0.67%)
Jul 15, 2016 45.63 45.89 45.61 45.79 630,484 +0.07(+0.16%)
Jul 14, 2016 45.72 45.83 45.64 45.71 490,130 -0.33(-0.72%)
Jul 13, 2016 45.80 46.05 45.80 46.05 600,515 +0.13(+0.27%)
Jul 12, 2016 45.89 45.98 45.80 45.92 1,141,475 -0.24(-0.53%)
Jul 11, 2016 46.26 46.27 45.99 46.16 642,767 -0.24(-0.52%)
Jul 08, 2016 46.90 47.17 46.41 46.41 658,644 -0.76(-1.61%)
Jul 07, 2016 47.27 47.37 47.07 47.17 690,463 -0.15(-0.32%)
Jul 06, 2016 47.93 48.07 47.29 47.32 1,020,820 -0.39(-0.81%)
Jul 05, 2016 47.65 47.95 47.60 47.71 745,111 +0.29(+0.61%)
Jul 01, 2016 47.68 47.42 47.42 47.42 838,956 -0.21(-0.44%)
Jun 30, 2016 48.09 48.28 47.62 47.62 1,013,771 -0.59(-1.22%)
Jun 29, 2016 48.69 48.71 48.11 48.21 1,553,147 -0.87(-1.76%)
Jun 28, 2016 49.62 49.64 49.06 49.08 1,372,518 -1.06(-2.12%)
Jun 27, 2016 49.51 50.38 49.51 50.14 2,148,251 +0.96(+1.96%)
Jun 24, 2016 48.93 49.28 48.24 49.18 2,083,930 +1.92(+4.06%)
Jun 23, 2016 47.53 47.76 47.25 47.26 3,804,101 -0.67(-1.39%)
Jun 22, 2016 47.80 47.97 47.52 47.92 617,062 +0.10(+0.21%)
Jun 21, 2016 47.90 47.99 47.72 47.82 478,960 -0.14(-0.28%)
Jun 20, 2016 47.69 48.01 47.49 47.96 601,355 -0.32(-0.65%)
Jun 17, 2016 47.81 48.39 47.81 48.27 608,613 +0.55(+1.15%)
Jun 16, 2016 48.12 48.41 47.68 47.72 4,563,135 -0.14(-0.28%)
Jun 15, 2016 47.60 47.93 47.55 47.86 677,108 +0.13(+0.26%)
Jun 14, 2016 47.86 48.08 47.55 47.73 645,634 -0.02(-0.04%)
Jun 13, 2016 47.62 47.78 47.35 47.75 675,028 +0.40(+0.84%)
Jun 10, 2016 47.21 47.49 47.15 47.35 883,387 +0.53(+1.14%)
Jun 09, 2016 46.90 46.99 46.75 46.82 317,414 +0.09(+0.19%)
Jun 08, 2016 46.74 46.89 46.63 46.73 312,552 -0.07(-0.15%)
Jun 07, 2016 46.65 46.83 46.62 46.80 453,211 +0.12(+0.25%)
Jun 06, 2016 46.77 46.84 46.56 46.69 412,990 -0.17(-0.37%)
Jun 03, 2016 46.75 47.16 46.71 46.86 482,053 +0.21(+0.45%)
Jun 02, 2016 46.84 47.08 46.65 46.65 423,901 -0.09(-0.20%)
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.