Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.43	19.56	19.15	19.21	7,901,238	-0.26(-1.36%)
May 28, 2020	19.55	19.55	19.16	19.47	5,779,334	+0.04(+0.19%)
May 27, 2020	19.58	19.97	19.43	19.43	6,633,369	-0.10(-0.53%)
May 26, 2020	19.17	19.56	19.16	19.54	3,704,710	+0.06(+0.29%)
May 22, 2020	19.60	19.67	19.47	19.48	4,342,725	-0.09(-0.43%)
May 21, 2020	19.35	19.60	19.28	19.57	7,331,557	+0.22(+1.12%)
May 20, 2020	19.52	19.52	19.31	19.35	3,129,462	-0.39(-1.96%)
May 19, 2020	19.66	19.76	19.48	19.74	4,244,198	+0.05(+0.24%)
May 18, 2020	19.78	19.86	19.59	19.69	5,222,274	-0.37(-1.84%)
May 15, 2020	20.48	20.52	20.06	20.06	4,925,216	-0.14(-0.70%)
May 14, 2020	20.56	20.74	20.20	20.20	5,720,647	-0.22(-1.06%)
May 13, 2020	20.12	20.67	19.95	20.42	9,311,222	+0.24(+1.17%)
May 12, 2020	19.71	20.18	19.66	20.18	5,397,397	+0.40(+2.00%)
May 11, 2020	20.08	20.09	19.67	19.78	2,805,066	-0.16(-0.80%)
May 08, 2020	20.08	20.16	19.93	19.94	3,569,319	-0.28(-1.40%)
May 07, 2020	20.23	20.35	20.14	20.23	4,482,845	-0.25(-1.24%)
May 06, 2020	20.44	20.58	20.29	20.48	3,786,385	-0.13(-0.64%)
May 05, 2020	20.64	20.69	20.38	20.61	4,231,080	-0.23(-1.09%)
May 04, 2020	21.22	21.26	20.83	20.84	5,122,537	-0.27(-1.30%)

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.