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

Short QQQ -1X ETF (NY: PSQ )

44.31 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 10, 2024 44.27 44.47 44.09 44.31 2,377,566 -0.09(-0.20%)
May 09, 2024 44.47 44.66 44.35 44.40 2,369,013 -0.06(-0.13%)
May 08, 2024 44.72 44.72 44.34 44.46 2,885,288 +0.03(+0.07%)
May 07, 2024 44.40 44.50 44.27 44.43 4,004,405 +0.01(+0.02%)
May 06, 2024 44.73 44.81 44.42 44.42 3,444,530 -0.50(-1.11%)
May 03, 2024 45.03 45.19 44.80 44.92 4,311,455 -0.89(-1.94%)
May 02, 2024 46.00 46.51 45.72 45.81 4,441,425 -0.56(-1.21%)
May 01, 2024 46.21 46.46 45.44 46.37 4,977,132 +0.35(+0.76%)
Apr 30, 2024 45.34 46.03 45.20 46.02 3,498,818 +0.86(+1.90%)
Apr 29, 2024 45.12 45.45 45.07 45.16 2,634,837 -0.17(-0.38%)
Apr 26, 2024 45.70 45.78 45.18 45.33 3,839,506 -0.72(-1.56%)
Apr 25, 2024 46.61 46.71 45.94 46.05 4,173,266 +0.26(+0.57%)
Apr 24, 2024 45.60 46.03 45.44 45.79 3,709,261 -0.13(-0.28%)
Apr 23, 2024 46.39 46.44 45.80 45.92 4,939,340 -0.69(-1.48%)
Apr 22, 2024 46.78 47.16 46.34 46.61 4,731,624 -0.45(-0.96%)
Apr 19, 2024 46.26 47.24 46.20 47.06 6,938,293 +0.96(+2.08%)
Apr 18, 2024 45.77 46.16 45.59 46.10 4,009,481 +0.29(+0.63%)
Apr 17, 2024 45.04 45.90 45.04 45.81 4,784,486 +0.57(+1.26%)
Apr 16, 2024 45.27 45.39 44.96 45.24 7,472,180 +0.00(+0.00%)
Apr 15, 2024 44.12 45.33 44.12 45.24 5,706,131 +0.74(+1.66%)
Apr 12, 2024 44.21 44.64 44.12 44.50 5,900,514 +0.73(+1.67%)
Apr 11, 2024 44.30 44.53 43.69 43.77 7,941,561 -0.70(-1.57%)
Apr 10, 2024 44.61 44.67 44.38 44.47 8,398,837 +35.65(+404.20%)
Apr 09, 2024 8.800 8.910 8.790 8.820 14,883,387 -0.02(-0.23%)
Apr 08, 2024 8.830 8.880 8.810 8.840 11,762,179 +0.00(+0.00%)
Apr 05, 2024 8.930 8.940 8.795 8.840 19,431,448 -0.12(-1.34%)
Apr 04, 2024 8.730 8.960 8.710 8.960 20,254,436 +0.15(+1.70%)
Apr 03, 2024 8.880 8.880 8.770 8.810 10,080,500 -0.01(-0.11%)
Apr 02, 2024 8.840 8.886 8.820 8.820 8,656,497 +0.07(+0.80%)
Apr 01, 2024 8.740 8.789 8.690 8.750 9,263,721 -0.01(-0.11%)
Mar 28, 2024 8.750 8.745 8.745 8.760 13,833,343 +0.01(+0.11%)
Mar 27, 2024 8.710 8.800 8.710 8.750 15,410,741 -0.02(-0.23%)
Mar 26, 2024 8.710 8.770 8.690 8.770 10,138,487 +0.04(+0.46%)
Mar 25, 2024 8.760 8.780 8.710 8.730 10,692,679 +0.03(+0.34%)
Mar 22, 2024 8.720 8.740 8.680 8.700 8,603,569 +0.00(+0.00%)
Mar 21, 2024 8.640 8.710 8.640 8.700 16,815,298 -0.04(-0.46%)
Mar 20, 2024 8.820 8.860 8.742 8.740 14,634,823 -0.22(-2.46%)
Mar 19, 2024 9.030 9.060 8.950 8.960 17,323,460 -0.02(-0.22%)
Mar 18, 2024 8.950 8.980 8.900 8.980 12,801,505 -0.08(-0.88%)
Mar 15, 2024 9.020 9.080 9.000 9.060 14,425,192 +0.11(+1.23%)
Mar 14, 2024 8.900 9.010 8.890 8.950 21,124,938 +0.03(+0.34%)
Mar 13, 2024 8.880 8.950 8.875 8.920 13,547,013 +0.07(+0.79%)
Mar 12, 2024 8.930 9.000 8.840 8.850 16,349,663 -0.12(-1.34%)
Mar 11, 2024 8.970 9.020 8.950 8.970 19,343,188 +0.03(+0.34%)
Mar 08, 2024 8.800 8.960 8.750 8.940 29,637,466 +0.13(+1.48%)
Mar 07, 2024 8.870 8.910 8.782 8.810 12,050,223 -0.13(-1.45%)
Mar 06, 2024 8.910 8.980 8.875 8.940 21,584,200 -0.05(-0.56%)
Mar 05, 2024 8.900 9.050 8.900 8.990 16,364,988 +0.15(+1.70%)
Mar 04, 2024 8.810 8.840 8.790 8.840 11,343,911 +0.05(+0.57%)
Mar 01, 2024 8.920 8.920 8.780 8.790 11,210,634 -0.14(-1.57%)
Feb 29, 2024 8.940 9.020 8.910 8.930 9,891,728 -0.07(-0.78%)
Feb 28, 2024 9.000 9.025 8.970 9.000 9,584,737 +0.04(+0.45%)
Feb 27, 2024 8.960 9.005 8.940 8.960 10,220,582 -0.01(-0.11%)
Feb 26, 2024 8.950 8.980 8.930 8.970 17,962,888 +0.00(+0.00%)
Feb 23, 2024 8.910 8.985 8.890 8.970 14,911,418 +0.04(+0.45%)
Feb 22, 2024 9.010 9.030 8.910 8.930 17,300,394 -0.27(-2.93%)
Feb 21, 2024 9.230 9.290 9.200 9.200 17,867,764 +0.04(+0.44%)
Feb 20, 2024 9.130 9.240 9.110 9.160 22,316,868 +0.06(+0.66%)
Feb 16, 2024 8.990 9.110 8.990 9.100 18,978,808 +0.10(+1.11%)
Feb 15, 2024 9.020 9.070 8.993 9.000 16,646,788 -0.02(-0.22%)
Feb 14, 2024 9.060 9.118 9.015 9.020 17,123,200 -0.10(-1.10%)
Feb 13, 2024 9.150 9.190 9.060 9.120 26,183,860 +0.13(+1.45%)
Feb 12, 2024 8.950 9.000 8.900 8.990 14,703,730 +0.05(+0.56%)
Feb 09, 2024 9.010 9.030 8.920 8.940 14,457,431 -0.09(-1.00%)
Feb 08, 2024 9.040 9.060 9.010 9.030 15,852,320 +0.00(+0.00%)
Feb 07, 2024 9.070 9.100 9.020 9.030 15,548,979 -0.10(-1.10%)
Feb 06, 2024 9.080 9.180 9.070 9.130 20,635,676 +0.03(+0.33%)
Feb 05, 2024 9.090 9.180 9.080 9.100 19,498,232 +0.00(+0.00%)
Feb 02, 2024 9.210 9.230 9.070 9.100 20,833,348 -0.14(-1.52%)
Feb 01, 2024 9.320 9.340 9.240 9.240 30,078,872 -0.11(-1.18%)
Jan 31, 2024 9.270 9.360 9.223 9.350 33,479,316 +0.18(+1.96%)
Jan 30, 2024 9.130 9.190 9.120 9.170 11,122,295 +0.06(+0.66%)
Jan 29, 2024 9.200 9.210 9.100 9.110 13,013,363 -0.09(-0.98%)
Jan 26, 2024 9.180 9.220 9.150 9.200 16,021,523 +0.06(+0.66%)
Jan 25, 2024 9.090 9.195 9.080 9.140 21,088,148 +0.00(+0.00%)
Jan 24, 2024 9.110 9.160 9.060 9.140 16,784,824 -0.05(-0.54%)
Jan 23, 2024 9.210 9.260 9.190 9.190 11,161,863 -0.04(-0.43%)
Jan 22, 2024 9.190 9.250 9.160 9.230 23,078,032 -0.01(-0.11%)
Jan 19, 2024 9.370 9.390 9.240 9.240 19,642,340 -0.19(-2.01%)
Jan 18, 2024 9.480 9.520 9.410 9.430 18,631,242 -0.12(-1.26%)
Jan 17, 2024 9.590 9.660 9.540 9.550 22,112,000 +0.05(+0.53%)
Jan 16, 2024 9.520 9.560 9.460 9.500 21,650,436 +0.01(+0.11%)
Jan 12, 2024 9.480 9.530 9.450 9.490 19,924,564 +0.00(+0.00%)
Jan 11, 2024 9.480 9.618 9.450 9.490 30,962,322 -0.01(-0.11%)
Jan 10, 2024 9.560 9.590 9.480 9.500 15,126,393 -0.07(-0.73%)
Jan 09, 2024 9.660 9.670 9.550 9.570 18,234,940 -0.01(-0.10%)
Jan 08, 2024 9.760 9.760 9.580 9.580 15,216,909 -0.21(-2.15%)
Jan 05, 2024 9.790 9.820 9.720 9.790 26,683,848 -0.01(-0.10%)
Jan 04, 2024 9.800 9.800 9.710 9.800 23,536,012 +0.06(+0.62%)
Jan 03, 2024 9.710 9.750 9.680 9.740 25,677,264 +0.11(+1.14%)
Jan 02, 2024 9.570 9.690 9.550 9.630 24,767,650 +0.15(+1.58%)
Dec 29, 2023 9.430 9.520 9.420 9.480 18,986,548 +0.05(+0.53%)
Dec 28, 2023 9.400 9.440 9.390 9.430 18,397,754 +0.02(+0.21%)
Dec 27, 2023 9.430 9.450 9.410 9.410 23,918,798 -0.03(-0.32%)
Dec 26, 2023 9.470 9.475 9.420 9.440 9,971,056 -0.05(-0.53%)
Dec 22, 2023 9.470 9.540 9.450 9.490 19,945,200 -0.01(-0.11%)
Dec 21, 2023 9.510 9.580 9.490 9.500 27,081,666 -0.11(-1.14%)
Dec 20, 2023 9.480 9.610 9.430 9.610 21,673,898 +0.15(+1.59%)
Dec 19, 2023 9.509 9.509 9.460 9.460 18,631,752 -0.04(-0.41%)
Dec 18, 2023 9.558 9.567 9.489 9.499 10,645,362 -0.08(-0.82%)
Dec 15, 2023 9.597 9.607 9.538 9.577 22,262,968 -0.03(-0.31%)
Dec 14, 2023 9.567 9.683 9.538 9.607 28,223,820 +0.02(+0.20%)
Dec 13, 2023 9.695 9.714 9.577 9.587 19,613,846 -0.13(-1.31%)
Dec 12, 2023 9.793 9.822 9.714 9.714 17,478,766 -0.07(-0.70%)
Dec 11, 2023 9.881 9.891 9.783 9.783 15,420,549 -0.09(-0.89%)
Dec 08, 2023 9.960 9.969 9.862 9.871 23,815,152 -0.03(-0.30%)
Dec 07, 2023 9.979 10.01 9.891 9.901 26,185,306 -0.16(-1.56%)
Dec 06, 2023 9.920 10.06 9.911 10.06 25,008,772 +0.07(+0.69%)
Dec 05, 2023 10.07 10.07 9.960 9.989 26,434,016 -0.03(-0.29%)
Dec 04, 2023 10.02 10.11 9.999 10.02 25,901,422 +0.11(+1.09%)
Dec 01, 2023 9.979 10.02 9.901 9.911 30,974,968 -0.04(-0.39%)
Nov 30, 2023 9.911 10.02 9.901 9.950 25,872,658 +0.03(+0.30%)
Nov 29, 2023 9.832 9.920 9.803 9.920 19,367,456 +0.01(+0.10%)
Nov 28, 2023 9.940 9.955 9.881 9.911 21,543,622 -0.01(-0.10%)
Nov 27, 2023 9.920 9.950 9.871 9.920 21,392,162 +0.01(+0.10%)
Nov 24, 2023 9.901 9.940 9.891 9.911 7,969,252 +0.01(+0.10%)
Nov 22, 2023 9.881 9.920 9.815 9.901 30,161,014 -0.02(-0.20%)
Nov 21, 2023 9.911 9.969 9.911 9.920 14,458,387 +0.06(+0.60%)
Nov 20, 2023 9.989 9.989 9.852 9.862 14,442,414 -0.12(-1.18%)
Nov 17, 2023 9.999 10.03 9.960 9.979 23,565,494 -0.01(-0.10%)
Nov 16, 2023 10.02 10.05 9.979 9.989 33,693,260 +0.01(+0.10%)
Nov 15, 2023 9.940 10.03 9.930 9.979 25,022,812 -0.01(-0.10%)
Nov 14, 2023 10.04 10.05 9.969 9.989 25,081,108 -0.23(-2.21%)
Nov 13, 2023 10.21 10.26 10.18 10.21 16,183,931 +0.04(+0.39%)
Nov 10, 2023 10.36 10.38 10.17 10.18 28,047,144 -0.23(-2.17%)
Nov 09, 2023 10.31 10.42 10.27 10.40 31,471,216 +0.09(+0.86%)
Nov 08, 2023 10.31 10.38 10.29 10.31 19,566,092 -0.01(-0.09%)
Nov 07, 2023 10.39 10.43 10.29 10.32 23,227,118 -0.10(-0.94%)
Nov 06, 2023 10.44 10.49 10.40 10.42 19,801,690 -0.04(-0.37%)
Nov 03, 2023 10.54 10.56 10.42 10.46 28,122,856 -0.13(-1.20%)
Nov 02, 2023 10.63 10.68 10.57 10.59 29,990,034 -0.18(-1.64%)
Nov 01, 2023 10.93 10.94 10.74 10.76 34,612,312 -0.20(-1.79%)
Oct 31, 2023 11.01 11.09 10.94 10.96 32,137,842 -0.04(-0.36%)
Oct 30, 2023 11.05 11.10 10.96 11.00 36,967,476 -0.13(-1.15%)
Oct 27, 2023 11.09 11.17 11.01 11.13 49,094,944 -0.05(-0.44%)
Oct 26, 2023 11.00 11.22 10.98 11.18 46,896,300 +0.22(+1.97%)
Oct 25, 2023 10.78 10.98 10.76 10.96 40,435,064 +0.26(+2.47%)
Oct 24, 2023 10.74 10.80 10.68 10.69 33,871,424 -0.10(-0.91%)
Oct 23, 2023 10.88 10.94 10.69 10.79 50,786,880 -0.03(-0.27%)
Oct 20, 2023 10.68 10.84 10.67 10.82 42,589,184 +0.16(+1.47%)
Oct 19, 2023 10.53 10.69 10.49 10.67 45,574,724 +0.10(+0.93%)
Oct 18, 2023 10.49 10.60 10.43 10.57 39,616,616 +0.15(+1.41%)
Oct 17, 2023 10.49 10.55 10.37 10.42 29,537,372 +0.04(+0.38%)
Oct 16, 2023 10.47 10.47 10.35 10.38 25,678,016 -0.12(-1.12%)
Oct 13, 2023 10.36 10.55 10.34 10.50 28,273,232 +0.14(+1.32%)
Oct 12, 2023 10.31 10.44 10.26 10.36 36,891,456 +0.04(+0.38%)
Oct 11, 2023 10.36 10.41 10.32 10.32 25,179,656 -0.08(-0.75%)
Oct 10, 2023 10.44 10.46 10.32 10.40 28,635,188 -0.05(-0.47%)
Oct 09, 2023 10.57 10.62 10.44 10.45 27,772,726 -0.06(-0.56%)
Oct 06, 2023 10.77 10.80 10.47 10.51 37,574,788 -0.17(-1.56%)
Oct 05, 2023 10.65 10.78 10.64 10.68 30,592,354 +0.04(+0.37%)
Oct 04, 2023 10.75 10.78 10.62 10.64 42,401,676 -0.16(-1.45%)
Oct 03, 2023 10.69 10.84 10.61 10.79 44,531,568 +0.20(+1.85%)
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.