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

Short QQQ -1X ETF (NY: PSQ )

45.33 -0.72 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.