Skip to main content

Short QQQ -1X ETF (NY: PSQ )

8.760 +0.010 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.25 50.63 50.19 50.51 233,180 +0.27(+0.53%)
May 28, 2015 50.23 50.38 50.12 50.24 222,540 +0.12(+0.24%)
May 27, 2015 50.78 50.88 50.07 50.12 466,149 -0.83(-1.62%)
May 26, 2015 50.49 51.14 50.41 50.95 213,529 +0.61(+1.20%)
May 22, 2015 50.36 50.34 50.34 50.34 71,760 +0.01(+0.03%)
May 21, 2015 50.68 50.74 50.27 50.33 259,340 -0.27(-0.54%)
May 20, 2015 50.55 50.85 50.30 50.60 155,174 -0.03(-0.05%)
May 19, 2015 50.49 50.69 50.43 50.63 123,798 +0.06(+0.13%)
May 18, 2015 50.86 50.90 50.47 50.56 477,352 -0.22(-0.43%)
May 15, 2015 50.66 50.92 50.60 50.78 178,566 +0.00(+0.00%)
May 14, 2015 51.11 51.31 50.75 50.78 250,847 -0.79(-1.53%)
May 13, 2015 51.40 51.61 51.18 51.57 184,574 -0.07(-0.14%)
May 12, 2015 51.75 52.12 51.41 51.65 312,100 +0.21(+0.41%)
May 11, 2015 51.24 51.45 51.10 51.44 143,783 +0.19(+0.38%)
May 08, 2015 51.32 51.40 51.13 51.24 146,368 -0.63(-1.22%)
May 07, 2015 52.19 52.20 51.74 51.88 353,320 -0.31(-0.60%)
May 06, 2015 51.77 52.54 51.61 52.19 486,783 +0.36(+0.69%)
May 05, 2015 51.22 51.85 51.11 51.83 339,313 +0.83(+1.62%)
May 04, 2015 50.89 51.02 50.70 51.00 267,465 -0.08(-0.16%)
May 01, 2015 51.54 51.58 51.06 51.09 280,335 -0.69(-1.33%)
Apr 30, 2015 51.24 52.02 51.07 51.78 495,269 +0.80(+1.57%)
Apr 29, 2015 50.97 51.25 50.66 50.98 212,780 +0.29(+0.58%)
Apr 28, 2015 50.55 51.07 50.43 50.68 198,947 +0.11(+0.22%)
Apr 27, 2015 50.26 50.66 50.18 50.57 216,074 +0.13(+0.25%)
Apr 24, 2015 50.62 50.64 50.38 50.44 326,586 -0.70(-1.36%)
Apr 23, 2015 51.52 51.52 50.92 51.14 180,664 -0.18(-0.36%)
Apr 22, 2015 51.48 51.80 51.25 51.33 502,163 -0.28(-0.53%)
Apr 21, 2015 51.52 51.66 51.48 51.60 114,013 -0.24(-0.46%)
Apr 20, 2015 52.34 52.38 51.75 51.84 214,548 -0.78(-1.48%)
Apr 17, 2015 52.29 52.84 52.20 52.62 304,361 +0.80(+1.54%)
Apr 16, 2015 51.88 51.94 51.74 51.82 227,215 +0.06(+0.12%)
Apr 15, 2015 51.90 51.98 51.65 51.76 373,048 -0.32(-0.62%)
Apr 14, 2015 51.93 52.34 51.84 52.08 234,803 +0.14(+0.27%)
Apr 13, 2015 51.77 51.98 51.49 51.94 151,541 +0.14(+0.27%)
Apr 10, 2015 52.01 52.14 51.80 51.80 104,092 -0.22(-0.42%)
Apr 09, 2015 52.35 52.53 52.00 52.02 122,391 -0.34(-0.65%)
Apr 08, 2015 52.73 52.74 52.28 52.36 129,651 -0.39(-0.75%)
Apr 07, 2015 52.71 52.76 52.33 52.76 246,709 +0.07(+0.14%)
Apr 06, 2015 53.45 53.45 52.53 52.68 138,360 -0.40(-0.76%)
Apr 02, 2015 53.08 53.09 53.09 53.09 88,203 -0.09(-0.17%)
Apr 01, 2015 52.85 53.47 52.85 53.18 252,437 +0.33(+0.63%)
Mar 31, 2015 52.46 52.86 52.36 52.85 98,327 +0.54(+1.04%)
Mar 30, 2015 52.59 52.59 52.29 52.31 213,926 -0.62(-1.18%)
Mar 27, 2015 53.13 53.23 52.80 52.93 99,575 -0.21(-0.40%)
Mar 26, 2015 53.36 53.56 52.86 53.14 367,844 +0.17(+0.33%)
Mar 25, 2015 51.71 52.98 51.67 52.97 359,158 +1.18(+2.27%)
Mar 24, 2015 51.58 51.79 51.37 51.79 142,354 +0.19(+0.37%)
Mar 23, 2015 51.51 51.60 51.39 51.60 104,673 +0.13(+0.25%)
Mar 20, 2015 51.43 51.50 51.24 51.47 452,213 -0.38(-0.73%)
Mar 19, 2015 51.84 51.92 51.70 51.85 105,023 -0.06(-0.12%)
Mar 18, 2015 52.55 52.82 51.70 51.91 318,073 -0.54(-1.03%)
Mar 17, 2015 52.68 52.78 52.36 52.46 149,818 -0.08(-0.16%)
Mar 16, 2015 53.02 53.05 52.52 52.54 155,791 -0.69(-1.29%)
Mar 13, 2015 53.02 53.54 52.83 53.23 240,562 +0.27(+0.50%)
Mar 12, 2015 53.38 53.38 52.92 52.96 225,395 -0.38(-0.71%)
Mar 11, 2015 52.96 53.35 52.90 53.34 246,757 +0.31(+0.59%)
Mar 10, 2015 52.46 53.03 52.46 53.02 200,338 +0.95(+1.82%)
Mar 09, 2015 52.12 52.32 51.94 52.08 180,599 -0.17(-0.32%)
Mar 06, 2015 51.73 52.34 51.61 52.24 264,903 +0.61(+1.17%)
Mar 05, 2015 51.61 51.84 51.49 51.64 180,000 -0.08(-0.16%)
Mar 04, 2015 51.70 51.98 51.63 51.72 96,227 +0.17(+0.32%)
Mar 03, 2015 51.43 51.79 51.40 51.56 162,515 +0.26(+0.50%)
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.