QQQ Short Proshares (NY: PSQ )

13.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 13.79 13.98 13.71 13.94 13,380,222 +0.36(+2.65%)
May 11, 2021 13.82 13.86 13.55 13.58 15,340,691 -0.01(-0.07%)
May 10, 2021 13.29 13.59 13.29 13.59 10,060,508 +0.36(+2.72%)
May 07, 2021 13.22 13.28 13.14 13.23 11,651,524 -0.12(-0.90%)
May 06, 2021 13.46 13.55 13.34 13.35 10,972,595 -0.10(-0.74%)
May 05, 2021 13.32 13.48 13.28 13.45 7,170,738 +0.04(+0.30%)
May 04, 2021 13.28 13.55 13.26 13.41 11,476,313 +0.24(+1.82%)
May 03, 2021 13.05 13.19 13.02 13.17 6,734,946 +0.06(+0.46%)
Apr 30, 2021 13.12 13.13 13.01 13.11 6,925,000 +0.08(+0.61%)
Apr 29, 2021 12.91 13.14 12.91 13.03 10,634,312 -0.04(-0.31%)
Apr 28, 2021 13.03 13.09 12.99 13.07 6,374,350 +0.06(+0.46%)
Apr 27, 2021 12.94 13.05 12.94 13.01 6,436,076 +0.06(+0.46%)
Apr 26, 2021 13.04 13.06 12.95 12.95 6,328,237 -0.10(-0.77%)
Apr 23, 2021 13.19 13.19 12.99 13.05 5,518,100 -0.16(-1.21%)
Apr 22, 2021 13.08 13.26 13.03 13.21 10,397,604 +0.17(+1.30%)
Apr 21, 2021 13.23 13.27 13.04 13.04 6,225,800 -0.14(-1.06%)
Apr 20, 2021 13.11 13.25 13.05 13.18 9,618,479 +0.12(+0.92%)
Apr 19, 2021 13.01 13.15 12.97 13.06 8,818,692 +0.10(+0.77%)
Apr 16, 2021 12.95 13.03 12.95 12.96 6,068,800 +0.00(+0.00%)
Apr 15, 2021 13.04 13.05 12.96 12.96 7,471,398 -0.22(-1.67%)
Apr 14, 2021 13.01 13.21 13.01 13.18 9,329,941 +0.18(+1.38%)
Apr 13, 2021 13.11 13.11 13.00 13.00 5,948,143 -0.18(-1.37%)
Apr 12, 2021 13.19 13.25 13.15 13.18 5,839,828 +0.02(+0.15%)
Apr 09, 2021 13.30 13.32 13.14 13.16 5,042,400 -0.08(-0.60%)
Apr 08, 2021 13.26 13.29 13.23 13.24 3,790,694 -0.13(-0.97%)
Apr 07, 2021 13.42 13.47 13.34 13.37 3,099,676 -0.05(-0.37%)
Apr 06, 2021 13.40 13.44 13.33 13.42 4,033,222 +0.02(+0.15%)
Apr 05, 2021 13.56 13.58 13.37 13.40 4,542,913 -0.27(-1.98%)
Apr 01, 2021 13.74 13.75 13.67 13.67 4,287,100 -0.24(-1.73%)
Mar 31, 2021 14.04 14.06 13.84 13.91 8,466,701 -0.21(-1.49%)
Mar 30, 2021 14.14 14.25 14.10 14.12 4,491,939 +0.06(+0.43%)
Mar 29, 2021 14.07 14.21 14.01 14.06 6,189,117 +0.01(+0.07%)
Mar 26, 2021 14.28 14.35 14.04 14.05 7,241,400 -0.23(-1.61%)
Mar 25, 2021 14.33 14.45 14.20 14.28 9,254,091 +0.04(+0.28%)
Mar 24, 2021 13.95 14.26 13.95 14.24 6,762,837 +0.22(+1.57%)
Mar 23, 2021 13.89 14.04 13.84 14.02 6,628,538 +0.07(+0.50%)
Mar 22, 2021 14.10 14.11 13.85 13.95 5,783,163 -0.26(-1.83%)
Mar 19, 2021 14.28 14.37 14.14 14.21 7,887,700 -0.06(-0.42%)
Mar 18, 2021 14.06 14.28 14.01 14.27 10,011,741 +0.44(+3.18%)
Mar 17, 2021 14.04 14.11 13.76 13.83 6,785,822 -0.06(-0.43%)
Mar 16, 2021 13.88 13.96 13.74 13.89 5,141,929 -0.08(-0.57%)
Mar 15, 2021 14.12 14.18 13.97 13.97 5,067,892 -0.15(-1.06%)
Mar 12, 2021 14.19 14.31 14.12 14.12 7,258,400 +0.10(+0.71%)
Mar 11, 2021 14.12 14.16 13.93 14.02 6,807,892 -0.32(-2.23%)
Mar 10, 2021 14.12 14.38 14.09 14.34 9,277,700 +0.04(+0.28%)
Mar 09, 2021 14.52 14.54 14.21 14.30 10,057,780 -0.59(-3.96%)
Mar 08, 2021 14.51 14.92 14.42 14.89 12,877,857 +0.41(+2.83%)
Mar 05, 2021 14.58 15.03 14.44 14.48 16,383,000 -0.22(-1.50%)
Mar 04, 2021 14.50 14.90 14.34 14.70 19,395,530 +0.23(+1.59%)
Mar 03, 2021 14.12 14.48 14.07 14.47 8,681,594 +0.40(+2.84%)
Mar 02, 2021 13.81 14.08 13.81 14.07 4,961,172 +0.21(+1.52%)
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.