ProShares Short QQQ (PSQ)
NYSEARCA: PSQ · Real-Time Price · USD
38.68
-0.37 (-0.95%)
At close: Oct 29, 2024, 4:00 PM
38.60
-0.08 (-0.21%)
Pre-market: Oct 30, 2024, 4:33 AM EDT
PSQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 39.02 | 39.17 | 38.59 | 38.68 | 38.68 | -0.95% | 3,127,045 |
Oct 28, 2024 | 38.80 | 39.07 | 38.80 | 39.05 | 39.05 | - | 3,188,253 |
Oct 25, 2024 | 39.06 | 39.11 | 38.66 | 39.05 | 39.05 | -0.53% | 3,271,643 |
Oct 24, 2024 | 39.28 | 39.48 | 39.21 | 39.26 | 39.26 | -0.78% | 2,301,790 |
Oct 23, 2024 | 39.17 | 39.83 | 39.11 | 39.57 | 39.57 | 1.57% | 3,791,649 |
Oct 22, 2024 | 39.21 | 39.27 | 38.85 | 38.96 | 38.96 | -0.08% | 3,181,170 |
Oct 21, 2024 | 39.16 | 39.32 | 38.93 | 38.99 | 38.99 | -0.18% | 2,895,162 |
Oct 18, 2024 | 39.09 | 39.16 | 38.97 | 39.06 | 39.06 | -0.56% | 1,921,621 |
Oct 17, 2024 | 38.88 | 39.29 | 38.87 | 39.28 | 39.28 | -0.10% | 2,524,805 |
Oct 16, 2024 | 39.30 | 39.57 | 39.24 | 39.32 | 39.32 | - | 2,115,145 |
Oct 15, 2024 | 38.77 | 39.47 | 38.72 | 39.32 | 39.32 | 1.39% | 3,800,291 |
Oct 14, 2024 | 38.92 | 38.96 | 38.68 | 38.78 | 38.78 | -0.87% | 4,818,013 |
Oct 11, 2024 | 39.32 | 39.36 | 39.03 | 39.12 | 39.12 | -0.05% | 2,373,042 |
Oct 10, 2024 | 39.27 | 39.38 | 38.99 | 39.14 | 39.14 | 0.18% | 3,339,127 |
Oct 9, 2024 | 39.42 | 39.50 | 39.04 | 39.07 | 39.07 | -0.79% | 3,422,062 |
Oct 8, 2024 | 39.78 | 39.83 | 39.32 | 39.38 | 39.38 | -1.50% | 3,609,288 |
Oct 7, 2024 | 39.71 | 40.07 | 39.62 | 39.98 | 39.98 | 1.14% | 3,708,726 |
Oct 4, 2024 | 39.52 | 39.95 | 39.51 | 39.53 | 39.53 | -1.15% | 4,810,577 |
Oct 3, 2024 | 40.15 | 40.20 | 39.74 | 39.99 | 39.99 | 0.08% | 3,775,344 |
Oct 2, 2024 | 40.08 | 40.29 | 39.80 | 39.96 | 39.96 | -0.10% | 3,210,661 |
Oct 1, 2024 | 39.48 | 40.31 | 39.46 | 40.00 | 40.00 | 1.42% | 6,456,651 |
Sep 30, 2024 | 39.62 | 39.86 | 39.42 | 39.44 | 39.44 | -0.25% | 4,337,693 |
Sep 27, 2024 | 39.23 | 39.63 | 39.23 | 39.54 | 39.54 | 0.61% | 2,473,956 |
Sep 26, 2024 | 38.97 | 39.59 | 38.95 | 39.30 | 39.30 | -0.68% | 3,466,918 |
Sep 25, 2024 | 39.68 | 39.68 | 39.42 | 39.57 | 39.57 | -1.79% | 1,878,851 |
Sep 24, 2024 | 40.37 | 40.72 | 40.21 | 40.29 | 39.61 | -0.47% | 3,031,793 |
Sep 23, 2024 | 40.47 | 40.59 | 40.39 | 40.48 | 39.80 | -0.25% | 1,803,544 |
Sep 20, 2024 | 40.56 | 40.92 | 40.47 | 40.58 | 39.90 | 0.30% | 2,672,362 |
Sep 19, 2024 | 40.52 | 40.71 | 40.21 | 40.46 | 39.78 | -2.51% | 4,436,114 |
Sep 18, 2024 | 41.21 | 41.55 | 40.86 | 41.50 | 40.80 | 0.48% | 4,433,324 |
Sep 17, 2024 | 41.06 | 41.53 | 40.95 | 41.30 | 40.61 | -0.05% | 4,952,002 |
Sep 16, 2024 | 41.32 | 41.60 | 41.27 | 41.32 | 40.62 | 0.49% | 3,089,332 |
Sep 13, 2024 | 41.37 | 41.39 | 41.01 | 41.12 | 40.43 | -0.39% | 4,902,318 |
Sep 12, 2024 | 41.68 | 41.84 | 41.21 | 41.28 | 40.59 | -1.01% | 4,406,221 |
Sep 11, 2024 | 42.49 | 43.28 | 41.61 | 41.70 | 41.00 | -2.11% | 4,627,898 |
Sep 10, 2024 | 42.82 | 43.20 | 42.54 | 42.60 | 41.88 | -0.84% | 3,092,398 |
Sep 9, 2024 | 43.11 | 43.42 | 42.88 | 42.96 | 42.24 | -1.26% | 3,023,380 |
Sep 6, 2024 | 42.46 | 43.56 | 42.38 | 43.51 | 42.78 | 2.74% | 7,301,113 |
Sep 5, 2024 | 42.54 | 42.62 | 41.95 | 42.35 | 41.64 | -0.07% | 3,823,979 |
Sep 4, 2024 | 42.56 | 42.64 | 42.03 | 42.38 | 41.67 | 0.28% | 4,653,564 |
Sep 3, 2024 | 41.28 | 42.47 | 41.27 | 42.26 | 41.55 | 3.07% | 5,576,721 |
Aug 30, 2024 | 41.10 | 41.51 | 40.96 | 41.00 | 40.31 | -1.09% | 2,658,324 |
Aug 29, 2024 | 41.24 | 41.57 | 40.82 | 41.45 | 40.75 | 0.12% | 5,606,544 |
Aug 28, 2024 | 40.97 | 41.69 | 40.91 | 41.40 | 40.70 | 1.20% | 3,271,285 |
Aug 27, 2024 | 41.18 | 41.34 | 40.83 | 40.91 | 40.22 | -0.29% | 2,319,158 |
Aug 26, 2024 | 40.68 | 41.20 | 40.61 | 41.03 | 40.34 | 1.03% | 2,704,521 |
Aug 23, 2024 | 40.69 | 41.02 | 40.38 | 40.61 | 39.93 | -1.05% | 4,030,063 |
Aug 22, 2024 | 40.21 | 41.12 | 40.15 | 41.04 | 40.35 | 1.66% | 3,262,334 |
Aug 21, 2024 | 40.51 | 40.65 | 40.23 | 40.37 | 39.69 | -0.49% | 3,159,215 |
Aug 20, 2024 | 40.55 | 40.70 | 40.34 | 40.57 | 39.89 | 0.25% | 2,048,552 |
Aug 19, 2024 | 41.00 | 41.15 | 40.46 | 40.47 | 39.79 | -1.27% | 1,765,211 |
Aug 16, 2024 | 41.20 | 41.29 | 40.87 | 40.99 | 40.30 | -0.05% | 1,965,030 |
Aug 15, 2024 | 41.52 | 41.57 | 40.98 | 41.01 | 40.32 | -2.50% | 4,892,310 |
Aug 14, 2024 | 41.99 | 42.46 | 41.86 | 42.06 | 41.35 | -0.05% | 1,928,959 |
Aug 13, 2024 | 42.72 | 42.72 | 42.05 | 42.08 | 41.37 | -2.41% | 3,499,827 |
Aug 12, 2024 | 43.13 | 43.40 | 42.84 | 43.12 | 42.39 | -0.19% | 2,208,325 |
Aug 9, 2024 | 43.57 | 43.67 | 43.07 | 43.20 | 42.47 | -0.48% | 2,460,973 |
Aug 8, 2024 | 44.13 | 44.52 | 43.32 | 43.41 | 42.68 | -3.04% | 6,704,026 |
Aug 7, 2024 | 43.58 | 44.81 | 43.34 | 44.77 | 44.02 | 1.11% | 7,089,788 |
Aug 6, 2024 | 44.51 | 44.78 | 43.51 | 44.28 | 43.54 | -0.78% | 10,610,827 |
Aug 5, 2024 | 45.73 | 45.85 | 44.03 | 44.63 | 43.88 | 2.86% | 13,226,392 |
Aug 2, 2024 | 43.18 | 43.77 | 42.95 | 43.39 | 42.66 | 2.50% | 15,541,682 |
Aug 1, 2024 | 41.28 | 42.66 | 40.95 | 42.33 | 41.62 | 2.39% | 6,870,583 |
Jul 31, 2024 | 41.62 | 41.76 | 41.17 | 41.34 | 40.64 | -2.91% | 5,642,474 |
Jul 30, 2024 | 41.82 | 42.88 | 41.76 | 42.58 | 41.86 | 1.38% | 3,667,547 |
Jul 29, 2024 | 41.82 | 42.19 | 41.62 | 42.00 | 41.29 | -0.17% | 2,723,818 |
Jul 26, 2024 | 42.09 | 42.35 | 41.80 | 42.07 | 41.36 | -0.97% | 4,015,148 |
Jul 25, 2024 | 41.97 | 42.70 | 41.59 | 42.48 | 41.77 | 1.14% | 7,156,509 |
Jul 24, 2024 | 41.12 | 42.06 | 41.09 | 42.00 | 41.29 | 3.63% | 7,301,555 |
Jul 23, 2024 | 40.46 | 40.56 | 40.21 | 40.53 | 39.85 | 0.40% | 3,009,976 |
Jul 22, 2024 | 40.48 | 40.76 | 40.29 | 40.37 | 39.69 | -1.49% | 3,962,492 |
Jul 19, 2024 | 40.64 | 41.08 | 40.43 | 40.98 | 40.29 | 0.96% | 6,245,427 |
Jul 18, 2024 | 40.08 | 40.85 | 40.07 | 40.59 | 39.91 | 0.54% | 4,726,355 |
Jul 17, 2024 | 39.87 | 40.39 | 39.83 | 40.37 | 39.69 | 2.93% | 6,388,445 |
Jul 16, 2024 | 39.13 | 39.47 | 39.06 | 39.22 | 38.56 | -0.03% | 2,223,631 |
Jul 15, 2024 | 39.19 | 39.40 | 38.84 | 39.23 | 38.57 | -0.25% | 4,152,624 |
Jul 12, 2024 | 39.51 | 39.54 | 38.94 | 39.33 | 38.67 | -0.51% | 3,005,358 |
Jul 11, 2024 | 38.67 | 39.62 | 38.66 | 39.53 | 38.87 | 2.25% | 7,502,061 |
Jul 10, 2024 | 38.92 | 39.02 | 38.62 | 38.66 | 38.01 | -1.05% | 4,710,478 |
Jul 9, 2024 | 38.97 | 39.18 | 38.89 | 39.07 | 38.41 | -0.05% | 2,405,034 |
Jul 8, 2024 | 39.15 | 39.23 | 39.05 | 39.09 | 38.43 | -0.18% | 2,459,781 |
Jul 5, 2024 | 39.51 | 39.53 | 39.13 | 39.16 | 38.50 | -1.01% | 3,783,173 |
Jul 3, 2024 | 39.94 | 39.95 | 39.54 | 39.56 | 38.89 | -0.78% | 2,116,526 |
Jul 2, 2024 | 40.41 | 40.42 | 39.86 | 39.87 | 39.20 | -1.02% | 2,736,152 |
Jul 1, 2024 | 40.43 | 40.75 | 40.23 | 40.28 | 39.60 | -0.54% | 3,680,650 |
Jun 28, 2024 | 40.22 | 40.55 | 39.83 | 40.50 | 39.82 | 0.60% | 3,369,024 |
Jun 27, 2024 | 40.38 | 40.45 | 40.14 | 40.26 | 39.58 | -0.22% | 1,452,731 |
Jun 26, 2024 | 40.50 | 40.53 | 40.31 | 40.35 | 39.67 | -1.99% | 2,005,274 |
Jun 25, 2024 | 41.47 | 41.55 | 41.16 | 41.17 | 39.73 | -1.18% | 1,635,471 |
Jun 24, 2024 | 41.28 | 41.66 | 41.14 | 41.66 | 40.21 | 1.17% | 2,583,511 |
Jun 21, 2024 | 41.07 | 41.28 | 40.97 | 41.18 | 39.74 | 0.34% | 1,950,582 |
Jun 20, 2024 | 40.61 | 41.18 | 40.57 | 41.04 | 39.61 | 0.84% | 2,333,323 |
Jun 18, 2024 | 40.72 | 40.85 | 40.65 | 40.70 | 39.28 | 0.02% | 1,634,370 |
Jun 17, 2024 | 41.17 | 41.28 | 40.54 | 40.69 | 39.27 | -1.24% | 2,422,384 |
Jun 14, 2024 | 41.41 | 41.46 | 41.19 | 41.20 | 39.76 | -0.41% | 1,387,180 |
Jun 13, 2024 | 41.29 | 41.57 | 41.23 | 41.37 | 39.93 | -0.53% | 2,198,413 |
Jun 12, 2024 | 41.79 | 41.84 | 41.38 | 41.59 | 40.14 | -1.26% | 3,515,455 |
Jun 11, 2024 | 42.53 | 42.67 | 42.11 | 42.12 | 40.65 | -0.71% | 1,883,211 |
Jun 10, 2024 | 42.69 | 42.71 | 42.38 | 42.42 | 40.94 | -0.33% | 1,305,888 |
Jun 7, 2024 | 42.57 | 42.68 | 42.32 | 42.56 | 41.07 | 0.16% | 2,323,444 |