Skip to main content

Short QQQ -1X ETF (NY: PSQ )

8.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.85 10.93 10.85 10.88 3,530,849 +0.02(+0.17%)
Aug 30, 2021 10.98 10.98 10.85 10.86 3,997,434 -0.12(-1.12%)
Aug 27, 2021 11.08 11.10 10.98 10.99 3,883,124 -0.11(-1.02%)
Aug 26, 2021 11.06 11.12 11.04 11.10 4,196,347 +0.06(+0.51%)
Aug 25, 2021 11.04 11.06 11.02 11.04 3,073,210 +0.00(+0.00%)
Aug 24, 2021 11.05 11.08 11.02 11.04 4,039,401 -0.03(-0.26%)
Aug 23, 2021 11.21 11.22 11.05 11.07 4,617,490 -0.18(-1.59%)
Aug 20, 2021 11.35 11.35 11.24 11.25 4,281,349 -0.12(-1.08%)
Aug 19, 2021 11.49 11.50 11.32 11.37 7,600,460 -0.05(-0.41%)
Aug 18, 2021 11.34 11.43 11.29 11.42 3,486,907 +0.10(+0.92%)
Aug 17, 2021 11.31 11.39 11.27 11.32 5,768,383 +0.10(+0.93%)
Aug 16, 2021 11.26 11.37 11.21 11.21 4,272,497 -0.01(-0.08%)
Aug 13, 2021 11.26 11.27 11.21 11.22 2,911,526 -0.03(-0.25%)
Aug 12, 2021 11.33 11.36 11.25 11.25 2,812,188 -0.05(-0.42%)
Aug 11, 2021 11.25 11.35 11.22 11.30 3,997,486 +0.01(+0.08%)
Aug 10, 2021 11.21 11.32 11.19 11.29 4,190,724 +0.06(+0.50%)
Aug 09, 2021 11.23 11.27 11.20 11.23 2,724,573 -0.01(-0.08%)
Aug 06, 2021 11.23 11.28 11.21 11.24 2,489,052 +0.05(+0.42%)
Aug 05, 2021 11.24 11.26 11.19 11.19 2,292,229 -0.08(-0.75%)
Aug 04, 2021 11.30 11.33 11.24 11.28 4,402,760 -0.02(-0.17%)
Aug 03, 2021 11.34 11.44 11.28 11.30 5,860,927 -0.06(-0.50%)
Aug 02, 2021 11.30 11.37 11.28 11.35 6,284,294 +0.00(+0.00%)
Jul 30, 2021 11.43 11.43 11.34 11.35 4,664,108 +0.07(+0.58%)
Jul 29, 2021 11.35 11.35 11.26 11.29 3,522,327 -0.03(-0.25%)
Jul 28, 2021 11.32 11.40 11.27 11.32 6,411,183 -0.05(-0.42%)
Jul 27, 2021 11.25 11.50 11.25 11.36 6,807,916 +0.12(+1.09%)
Jul 26, 2021 11.26 11.30 11.22 11.24 2,578,883 -0.02(-0.17%)
Jul 23, 2021 11.35 11.38 11.24 11.26 4,924,336 -0.12(-1.08%)
Jul 22, 2021 11.45 11.45 11.38 11.38 4,586,195 -0.08(-0.66%)
Jul 21, 2021 11.56 11.57 11.46 11.46 5,866,345 -0.09(-0.82%)
Jul 20, 2021 11.66 11.71 11.50 11.55 7,359,359 -0.12(-1.05%)
Jul 19, 2021 11.71 11.77 11.67 11.68 12,313,570 +0.08(+0.65%)
Jul 16, 2021 11.47 11.60 11.44 11.60 7,451,067 +0.10(+0.90%)
Jul 15, 2021 11.41 11.56 11.41 11.50 9,060,493 +0.08(+0.66%)
Jul 14, 2021 11.37 11.45 11.34 11.42 9,426,533 -0.03(-0.25%)
Jul 13, 2021 11.45 11.47 11.35 11.45 8,394,074 +0.01(+0.08%)
Jul 12, 2021 11.44 11.49 11.43 11.44 4,406,113 -0.05(-0.41%)
Jul 09, 2021 11.57 11.59 11.47 11.49 6,796,413 -0.08(-0.65%)
Jul 08, 2021 11.66 11.69 11.53 11.56 13,857,611 +0.08(+0.66%)
Jul 07, 2021 11.45 11.55 11.44 11.49 12,025,179 -0.03(-0.25%)
Jul 06, 2021 11.54 11.63 11.51 11.52 7,611,085 -0.03(-0.25%)
Jul 02, 2021 11.63 11.65 11.54 11.54 7,064,966 -0.16(-1.37%)
Jul 01, 2021 11.71 11.76 11.69 11.70 6,769,993 +0.01(+0.08%)
Jun 30, 2021 11.69 11.72 11.68 11.69 5,863,941 +0.01(+0.08%)
Jun 29, 2021 11.73 11.76 11.69 11.69 4,558,694 -0.03(-0.24%)
Jun 28, 2021 11.84 11.84 11.71 11.71 6,825,262 -0.16(-1.35%)
Jun 25, 2021 11.85 11.89 11.83 11.87 8,117,884 +0.02(+0.16%)
Jun 24, 2021 11.86 11.88 11.81 11.86 8,619,102 -0.08(-0.71%)
Jun 23, 2021 11.93 11.96 11.89 11.94 6,268,926 +0.00(+0.00%)
Jun 22, 2021 12.06 12.06 11.92 11.94 5,888,541 -0.10(-0.86%)
Jun 21, 2021 12.14 12.20 12.04 12.04 6,632,492 -0.09(-0.78%)
Jun 18, 2021 12.10 12.15 12.06 12.14 10,519,251 +0.11(+0.94%)
Jun 17, 2021 12.22 12.23 12.00 12.03 10,429,533 -0.17(-1.39%)
Jun 16, 2021 12.13 12.32 12.09 12.19 8,583,964 +0.05(+0.39%)
Jun 15, 2021 12.09 12.18 12.07 12.15 5,928,226 +0.08(+0.63%)
Jun 14, 2021 12.18 12.20 12.06 12.07 4,163,642 -0.11(-0.93%)
Jun 11, 2021 12.22 12.24 12.19 12.19 2,939,248 -0.03(-0.23%)
Jun 10, 2021 12.33 12.35 12.21 12.21 5,942,231 -0.14(-1.15%)
Jun 09, 2021 12.28 12.36 12.27 12.36 5,462,175 +0.00(+0.00%)
Jun 08, 2021 12.28 12.41 12.25 12.36 4,977,847 -0.01(-0.08%)
Jun 07, 2021 12.41 12.44 12.36 12.36 4,047,417 -0.02(-0.15%)
Jun 04, 2021 12.54 12.54 12.37 12.38 5,890,334 -0.23(-1.80%)
Jun 03, 2021 12.59 12.68 12.53 12.61 8,121,854 +0.12(+0.98%)
Jun 02, 2021 12.48 12.54 12.45 12.49 4,564,405 -0.02(-0.15%)
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.