Skip to main content
logo
ProShares Short QQQ (PSQ)
NYSEARCA: PSQ · Real-Time Price · USD
26.48
-0.15 (-0.56%)
Nov 2, 2026, 11:20 AM EST - Market open

PSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202626.4526.5226.3026.4826.48-0.56%13,694,349
Oct 30, 202626.3926.8926.3426.6326.633.54%34,127,018
Oct 29, 202625.6925.8625.6425.7225.721.42%20,616,538
Oct 28, 202625.4225.5425.3525.3625.36-0.63%28,903,405
Oct 27, 202625.7325.7925.4525.5225.52-1.28%21,772,926
Oct 26, 202626.0326.0825.7325.8525.85-1.07%24,070,490
Oct 23, 202626.2126.2425.9426.1326.130.11%19,074,906
Oct 22, 202625.7826.1925.7226.1026.102.88%31,735,750
Oct 21, 202625.4725.5725.2725.3725.37-1.09%28,252,568
Oct 20, 202625.7325.8925.4625.6525.650.20%19,919,329
Oct 19, 202625.5525.6725.3825.6025.60-1.20%20,572,077
Oct 16, 202625.3626.0025.3625.9125.912.57%28,610,330
Oct 15, 202625.6025.7125.2225.2625.260.12%29,408,876
Oct 14, 202624.9425.3224.8425.2325.231.98%27,352,427
Oct 13, 202624.8724.8924.7224.7424.740.32%17,586,166
Oct 12, 202624.5324.7024.5324.6624.660.69%13,629,667
Oct 9, 202624.4424.5824.4324.4924.49-0.41%15,880,662
Oct 8, 202624.3824.7324.2824.5924.591.40%24,715,584
Oct 7, 202624.3824.4524.2424.2524.250.29%17,220,608
Oct 6, 202624.1624.2124.0924.1824.18-0.49%13,852,089
Oct 5, 202624.5124.5324.2724.3024.30-0.90%15,647,025
Oct 2, 202624.4524.5824.3524.5224.52-0.89%23,280,253
Oct 1, 202624.7324.9424.6624.7424.74-0.32%25,870,872
Sep 30, 202624.8024.8224.6424.8224.82-0.16%18,513,110
Sep 29, 202624.7924.9624.7924.8624.86-0.20%19,070,643
Sep 28, 202624.7925.0824.7624.9124.911.10%20,031,318
Sep 25, 202624.7124.8124.6024.6424.64-0.40%19,242,506
Sep 24, 202624.9524.9624.7024.7424.740.04%22,850,686
Sep 23, 202624.5524.8424.5524.7324.730.84%16,693,278
Sep 22, 202625.0125.0124.7524.7824.52-0.80%17,733,249
Sep 21, 202625.4625.4724.9224.9824.72-2.88%14,554,887
Sep 18, 202625.8125.9525.7125.7225.45-0.54%10,331,603
Sep 17, 202625.9026.0025.8225.8625.59-1.75%12,447,181
Sep 16, 202626.2026.5026.0526.3226.05-17,000,337
Sep 15, 202626.1626.3626.1426.3226.050.69%10,349,825
Sep 14, 202626.3626.3826.0126.1425.870.81%13,507,183
Sep 11, 202625.9125.9825.8425.9325.66-0.88%9,297,031
Sep 10, 202626.2026.2226.0326.1625.891.12%17,010,773
Sep 9, 202625.8625.9525.7525.8725.600.35%11,396,288
Sep 8, 202625.7025.8925.6725.7825.510.04%6,753,418
Sep 4, 202625.7625.8625.6625.7725.50-0.08%8,519,637
Sep 3, 202626.0426.0825.7525.7925.52-1.23%8,682,673
Sep 2, 202626.1726.2526.0826.1125.84-0.19%7,960,224
Sep 1, 202626.1726.2625.9926.1625.891.36%9,298,376
Aug 31, 202625.8825.9525.8025.8125.54-0.04%6,186,088
Aug 28, 202625.7025.8825.5525.8225.550.66%8,869,584
Aug 27, 202625.8125.8825.6425.6525.38-1.35%6,956,175
Aug 26, 202626.1026.1225.9526.0025.73-0.08%6,544,431
Aug 25, 202626.0026.1425.9026.0225.75-0.61%7,351,066
Aug 24, 202626.0526.3126.0526.1825.911.04%6,958,053