Skip to main content

Short QQQ -1X ETF (NY: PSQ )

41.50 +0.20 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.42 41.76 41.21 41.76 2,529,022 +0.21(+0.49%)
Sep 29, 2021 41.42 41.69 41.14 41.55 2,045,281 +0.00(+0.00%)
Sep 28, 2021 40.94 41.59 40.83 41.55 3,281,850 +1.20(+2.97%)
Sep 27, 2021 40.35 40.68 40.29 40.35 2,176,699 +0.31(+0.77%)
Sep 24, 2021 40.35 40.39 40.01 40.05 2,102,103 -0.07(-0.17%)
Sep 23, 2021 40.35 40.42 40.01 40.11 1,563,436 -0.41(-1.01%)
Sep 22, 2021 40.73 40.90 40.32 40.53 1,960,679 -0.34(-0.84%)
Sep 21, 2021 40.73 41.00 40.56 40.87 2,630,524 -0.03(-0.08%)
Sep 20, 2021 40.76 41.45 40.53 40.90 4,033,700 +0.86(+2.14%)
Sep 17, 2021 39.67 40.22 39.67 40.05 2,095,835 +0.41(+1.04%)
Sep 16, 2021 39.77 40.01 39.57 39.63 1,213,810 -0.03(-0.09%)
Sep 15, 2021 39.94 40.16 39.60 39.67 1,370,767 -0.31(-0.77%)
Sep 14, 2021 39.70 40.07 39.60 39.98 1,498,692 +0.14(+0.34%)
Sep 13, 2021 39.57 40.08 39.50 39.84 1,480,406 +0.00(+0.00%)
Sep 10, 2021 39.36 39.86 39.26 39.84 1,348,561 +0.31(+0.78%)
Sep 09, 2021 39.33 39.55 39.23 39.53 941,855 +0.14(+0.35%)
Sep 08, 2021 39.29 39.63 39.29 39.39 1,750,363 +0.17(+0.44%)
Sep 07, 2021 39.29 39.43 39.19 39.22 1,102,669 -0.10(-0.26%)
Sep 03, 2021 39.53 39.57 39.26 39.33 1,023,835 -0.07(-0.17%)
Sep 02, 2021 39.29 39.57 39.22 39.39 860,454 +0.00(+0.00%)
Sep 01, 2021 39.39 39.43 39.19 39.39 989,849 -0.10(-0.26%)
Aug 31, 2021 39.39 39.67 39.39 39.50 972,872 +0.07(+0.17%)
Aug 30, 2021 39.84 39.84 39.39 39.43 1,101,433 -0.45(-1.12%)
Aug 27, 2021 40.22 40.29 39.84 39.87 1,069,936 -0.41(-1.02%)
Aug 26, 2021 40.15 40.35 40.07 40.29 1,156,240 +0.21(+0.51%)
Aug 25, 2021 40.08 40.15 39.98 40.08 846,777 +0.00(+0.00%)
Aug 24, 2021 40.11 40.22 40.01 40.08 1,112,996 -0.10(-0.26%)
Aug 23, 2021 40.70 40.71 40.11 40.18 1,272,279 -0.65(-1.59%)
Aug 20, 2021 41.18 41.18 40.78 40.83 1,179,661 -0.45(-1.08%)
Aug 19, 2021 41.69 41.72 41.07 41.28 2,094,192 -0.17(-0.41%)
Aug 18, 2021 41.14 41.48 40.97 41.45 960,764 +0.38(+0.92%)
Aug 17, 2021 41.04 41.35 40.90 41.07 1,589,391 +0.38(+0.93%)
Aug 16, 2021 40.87 41.28 40.70 40.70 1,177,222 -0.03(-0.08%)
Aug 13, 2021 40.87 40.88 40.70 40.73 802,227 -0.10(-0.25%)
Aug 12, 2021 41.11 41.23 40.83 40.83 774,856 -0.17(-0.42%)
Aug 11, 2021 40.83 41.18 40.73 41.00 1,101,447 +0.03(+0.08%)
Aug 10, 2021 40.70 41.07 40.63 40.97 1,154,691 +0.21(+0.50%)
Aug 09, 2021 40.76 40.88 40.66 40.76 750,715 -0.03(-0.08%)
Aug 06, 2021 40.76 40.95 40.69 40.80 685,820 +0.17(+0.42%)
Aug 05, 2021 40.80 40.87 40.63 40.63 631,589 -0.31(-0.75%)
Aug 04, 2021 41.00 41.11 40.80 40.94 1,213,114 -0.07(-0.17%)
Aug 03, 2021 41.14 41.52 40.94 41.00 1,614,890 -0.21(-0.50%)
Aug 02, 2021 41.00 41.28 40.95 41.21 1,731,542 +0.00(+0.00%)
Jul 30, 2021 41.48 41.48 41.14 41.21 1,285,124 +0.24(+0.59%)
Jul 29, 2021 41.18 41.18 40.87 40.97 970,524 -0.10(-0.25%)
Jul 28, 2021 41.07 41.38 40.90 41.07 1,766,505 -0.17(-0.42%)
Jul 27, 2021 40.83 41.72 40.83 41.24 1,875,819 +0.45(+1.09%)
Jul 26, 2021 40.87 41.00 40.74 40.80 710,572 -0.07(-0.17%)
Jul 23, 2021 41.18 41.31 40.80 40.87 1,356,826 -0.45(-1.08%)
Jul 22, 2021 41.55 41.55 41.31 41.31 1,263,657 -0.27(-0.66%)
Jul 21, 2021 41.96 42.00 41.59 41.59 1,616,383 -0.34(-0.82%)
Jul 20, 2021 42.31 42.51 41.72 41.93 2,027,760 -0.45(-1.05%)
Jul 19, 2021 42.51 42.72 42.34 42.37 3,392,819 +0.27(+0.65%)
Jul 16, 2021 41.62 42.10 41.52 42.10 2,053,029 +0.38(+0.90%)
Jul 15, 2021 41.42 41.96 41.42 41.72 2,496,482 +0.27(+0.66%)
Jul 14, 2021 41.28 41.55 41.16 41.45 2,597,339 -0.10(-0.25%)
Jul 13, 2021 41.55 41.62 41.18 41.55 2,312,860 +0.03(+0.08%)
Jul 12, 2021 41.52 41.69 41.48 41.52 1,214,038 -0.17(-0.41%)
Jul 09, 2021 42.00 42.07 41.62 41.69 1,872,649 -0.27(-0.65%)
Jul 08, 2021 42.31 42.44 41.83 41.96 3,818,256 +0.27(+0.66%)
Jul 07, 2021 41.55 41.93 41.50 41.69 3,313,357 -0.10(-0.25%)
Jul 06, 2021 41.90 42.22 41.76 41.79 2,097,120 -0.10(-0.25%)
Jul 02, 2021 42.20 42.27 41.90 41.90 1,946,645 -0.58(-1.37%)
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.