Skip to main content
logo
ProShares Short QQQ (PSQ)
NYSEARCA: PSQ · Real-Time Price · USD
25.77
-0.02 (-0.08%)
Sep 4, 2026, 4:00 PM EDT - Market closed

PSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202625.7625.8625.6625.7725.77-0.08%8,469,290
Sep 3, 202626.0426.0825.7525.7925.79-1.23%8,680,283
Sep 2, 202626.1726.2526.0826.1126.11-0.19%7,952,333
Sep 1, 202626.1726.2625.9926.1626.161.36%9,282,119
Aug 31, 202625.8825.9525.8025.8125.81-0.04%6,186,088
Aug 28, 202625.7025.8825.5525.8225.820.66%8,868,496
Aug 27, 202625.8125.8825.6425.6525.65-1.35%6,941,477
Aug 26, 202626.1026.1225.9526.0026.00-0.08%6,125,689
Aug 25, 202626.0026.1425.9026.0226.02-0.61%7,323,914
Aug 24, 202626.0526.3126.0526.1826.181.04%6,955,955
Aug 21, 202625.8426.0725.8325.9125.91-0.35%7,612,361
Aug 20, 202625.9426.0825.8526.0026.000.78%7,422,278
Aug 19, 202625.6525.9225.6125.8025.800.19%8,669,043
Aug 18, 202625.6625.8025.5925.7525.751.70%7,576,287
Aug 17, 202625.2125.3425.1525.3225.320.24%5,589,246
Aug 14, 202625.1925.3725.1625.2625.260.12%7,729,600
Aug 13, 202625.4625.5025.1525.2325.23-1.06%6,787,551
Aug 12, 202625.4025.5425.3825.5025.50-0.74%7,839,259
Aug 11, 202625.5225.7825.5225.6925.690.31%5,873,139
Aug 10, 202625.5525.6225.4625.6125.610.31%11,124,876
Aug 7, 202625.6225.7625.5025.5325.53-1.05%5,672,651
Aug 6, 202625.9626.0325.6425.8025.800.35%5,252,367
Aug 5, 202625.4025.7325.3225.7125.710.94%9,194,935
Aug 4, 202626.0626.0825.4125.4725.47-3.38%12,461,920
Aug 3, 202626.8326.9226.3026.3626.36-1.75%11,619,596
Jul 31, 202626.6727.1526.5226.8326.83-0.59%13,105,294
Jul 30, 202627.3627.4226.9326.9926.99-3.30%11,379,259
Jul 29, 202627.3527.9327.1727.9127.912.12%10,160,892
Jul 28, 202627.3127.6427.1827.3327.330.92%8,811,206
Jul 27, 202626.7027.3226.6827.0827.080.33%6,598,466
Jul 24, 202626.7527.0526.6626.9926.991.24%12,539,729
Jul 23, 202626.5726.8326.4226.6626.661.83%10,704,251
Jul 22, 202626.2326.2426.0226.1826.180.58%9,069,576
Jul 21, 202626.1326.2726.0026.0326.03-1.85%9,267,779
Jul 20, 202626.3026.5526.1526.5226.52-0.08%8,348,469
Jul 17, 202626.6926.8726.3026.5426.541.53%8,574,919
Jul 16, 202625.9326.2625.8726.1426.141.67%5,096,584
Jul 15, 202625.5025.9825.4825.7125.710.31%7,565,747
Jul 14, 202625.6225.8425.5425.6325.63-1.16%7,682,394
Jul 13, 202625.7125.9825.6825.9325.931.93%6,990,715
Jul 10, 202625.6125.7425.4025.4425.44-0.27%6,055,797
Jul 9, 202625.6925.7925.4625.5125.51-1.62%4,834,502
Jul 8, 202626.1626.3125.9025.9325.93-0.27%6,302,541
Jul 7, 202625.8326.1625.7526.0026.001.88%6,286,636
Jul 6, 202625.6425.6725.4025.5225.52-1.43%4,384,127
Jul 2, 202625.4226.0625.2425.8925.891.89%7,605,996
Jul 1, 202625.2925.4425.1925.4125.411.40%4,154,907
Jun 30, 202625.4725.4724.9925.0625.06-1.61%4,738,235
Jun 29, 202625.8326.1525.4525.4725.47-2.53%4,947,275
Jun 26, 202626.0826.2325.7826.1326.131.52%9,439,572