Skip to main content

Short QQQ -1X ETF (NY: PSQ )

8.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.25 13.27 13.06 13.13 8,970,128 -0.20(-1.49%)
Mar 30, 2021 13.35 13.45 13.31 13.33 4,759,028 +0.06(+0.43%)
Mar 29, 2021 13.28 13.41 13.22 13.27 6,557,120 +0.01(+0.07%)
Mar 26, 2021 13.48 13.54 13.25 13.26 7,671,971 -0.22(-1.61%)
Mar 25, 2021 13.53 13.64 13.40 13.48 9,804,336 +0.04(+0.28%)
Mar 24, 2021 13.17 13.46 13.17 13.44 7,164,953 +0.21(+1.57%)
Mar 23, 2021 13.11 13.25 13.06 13.23 7,022,669 +0.07(+0.50%)
Mar 22, 2021 13.31 13.32 13.07 13.17 6,127,028 -0.25(-1.83%)
Mar 19, 2021 13.48 13.56 13.35 13.41 8,356,700 -0.06(-0.42%)
Mar 18, 2021 13.27 13.48 13.22 13.47 10,607,036 +0.42(+3.18%)
Mar 17, 2021 13.25 13.32 12.99 13.05 7,189,305 -0.06(-0.43%)
Mar 16, 2021 13.10 13.18 12.97 13.11 5,447,666 -0.08(-0.57%)
Mar 15, 2021 13.33 13.38 13.19 13.19 5,369,227 -0.14(-1.06%)
Mar 12, 2021 13.39 13.51 13.33 13.33 7,689,982 +0.09(+0.71%)
Mar 11, 2021 13.33 13.37 13.15 13.23 7,212,581 -0.30(-2.23%)
Mar 10, 2021 13.33 13.57 13.30 13.54 9,829,349 +0.04(+0.28%)
Mar 09, 2021 13.71 13.72 13.41 13.50 10,655,813 -0.56(-3.96%)
Mar 08, 2021 13.70 14.08 13.61 14.05 13,643,570 +0.39(+2.83%)
Mar 05, 2021 13.76 14.19 13.63 13.67 17,357,128 -0.21(-1.50%)
Mar 04, 2021 13.69 14.06 13.54 13.88 20,548,782 +0.22(+1.59%)
Mar 03, 2021 13.33 13.67 13.28 13.66 9,197,799 +0.38(+2.84%)
Mar 02, 2021 13.03 13.29 13.03 13.28 5,256,162 +0.20(+1.52%)
Mar 01, 2021 13.25 13.31 13.05 13.08 6,689,497 -0.37(-2.74%)
Feb 26, 2021 13.40 13.61 13.26 13.45 12,256,889 -0.09(-0.70%)
Feb 25, 2021 13.20 13.59 13.08 13.54 14,966,034 +0.46(+3.54%)
Feb 24, 2021 13.29 13.40 13.06 13.08 6,857,061 -0.10(-0.79%)
Feb 23, 2021 13.36 13.60 13.12 13.19 14,315,037 +0.05(+0.36%)
Feb 22, 2021 13.00 13.16 12.94 13.14 6,087,680 +0.31(+2.43%)
Feb 19, 2021 12.70 12.85 12.70 12.83 4,035,376 +0.08(+0.59%)
Feb 18, 2021 12.86 12.92 12.73 12.75 4,698,039 +0.06(+0.45%)
Feb 17, 2021 12.76 12.85 12.70 12.70 4,310,030 +0.05(+0.37%)
Feb 16, 2021 12.57 12.69 12.54 12.65 3,430,850 +0.05(+0.37%)
Feb 12, 2021 12.71 12.75 12.60 12.60 2,944,450 -0.08(-0.67%)
Feb 11, 2021 12.70 12.77 12.67 12.69 3,834,649 -0.06(-0.44%)
Feb 10, 2021 12.67 12.87 12.65 12.74 5,512,861 +0.02(+0.15%)
Feb 09, 2021 12.76 12.76 12.68 12.72 3,515,643 +0.00(+0.00%)
Feb 08, 2021 12.74 12.81 12.71 12.72 2,776,480 -0.08(-0.59%)
Feb 05, 2021 12.82 12.87 12.77 12.80 3,457,123 -0.06(-0.44%)
Feb 04, 2021 12.94 13.00 12.85 12.86 2,449,818 -0.16(-1.23%)
Feb 03, 2021 12.87 13.02 12.86 13.02 2,663,820 +0.06(+0.44%)
Feb 02, 2021 13.04 13.05 12.90 12.96 6,251,831 -0.20(-1.51%)
Feb 01, 2021 13.35 13.44 13.13 13.16 5,483,971 -0.34(-2.52%)
Jan 29, 2021 13.29 13.58 13.25 13.50 7,054,306 +0.27(+2.07%)
Jan 28, 2021 13.26 13.29 13.02 13.22 4,482,286 -0.09(-0.64%)
Jan 27, 2021 13.03 13.38 13.03 13.31 10,365,455 +0.37(+2.84%)
Jan 26, 2021 12.93 13.00 12.91 12.94 4,125,453 -0.01(-0.07%)
Jan 25, 2021 12.94 13.23 12.87 12.95 6,824,121 -0.13(-1.01%)
Jan 22, 2021 13.08 13.10 13.03 13.08 1,982,249 +0.06(+0.43%)
Jan 21, 2021 13.09 13.14 13.01 13.03 2,893,929 -0.11(-0.86%)
Jan 20, 2021 13.31 13.32 13.10 13.14 4,447,713 -0.31(-2.32%)
Jan 19, 2021 13.56 13.60 13.43 13.45 2,558,158 -0.20(-1.45%)
Jan 15, 2021 13.55 13.71 13.52 13.65 3,259,321 +0.10(+0.77%)
Jan 14, 2021 13.46 13.57 13.41 13.54 1,757,961 +0.08(+0.56%)
Jan 13, 2021 13.55 13.58 13.45 13.47 2,036,906 -0.17(-1.25%)
Jan 12, 2021 13.55 13.69 13.51 13.64 2,989,750 +0.09(+0.70%)
Jan 11, 2021 13.48 13.58 13.44 13.54 2,513,439 +0.20(+1.49%)
Jan 08, 2021 13.43 13.54 13.35 13.35 4,145,030 -0.18(-1.33%)
Jan 07, 2021 13.74 13.74 13.50 13.53 4,799,421 -0.34(-2.45%)
Jan 06, 2021 13.88 13.94 13.68 13.87 6,890,025 +0.19(+1.38%)
Jan 05, 2021 13.85 13.85 13.67 13.68 2,271,485 -0.11(-0.82%)
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.