Skip to main content
logo
ProShares Short QQQ (PSQ)
NYSEARCA: PSQ · Real-Time Price · USD
24.64
-0.10 (-0.40%)
At close: Sep 25, 2026, 4:00 PM EDT
24.79
+0.15 (0.61%)
Pre-market: Sep 28, 2026, 8:34 AM EDT

PSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 202625.8426.0725.8325.9125.64-0.35%7,612,829
Aug 20, 202625.9426.0825.8526.0025.730.78%7,431,026
Aug 19, 202625.6525.9225.6125.8025.530.19%8,691,789
Aug 18, 202625.6625.8025.5925.7525.481.70%7,902,315
Aug 17, 202625.2125.3425.1525.3225.060.24%5,596,480
Aug 14, 202625.1925.3725.1625.2625.000.12%7,736,270
Aug 13, 202625.4625.5025.1525.2324.97-1.06%6,790,665
Aug 12, 202625.4025.5425.3825.5025.24-0.74%7,851,744
Aug 11, 202625.5225.7825.5225.6925.420.31%5,875,897
Aug 10, 202625.5525.6225.4625.6125.340.31%11,127,520
Aug 7, 202625.6225.7625.5025.5325.27-1.05%5,694,874
Aug 6, 202625.9626.0325.6425.8025.530.35%5,257,890
Aug 5, 202625.4025.7325.3225.7125.440.94%9,244,240
Aug 4, 202626.0626.0825.4125.4725.21-3.38%12,479,387
Aug 3, 202626.8326.9226.3026.3626.09-1.75%11,656,070
Jul 31, 202626.6727.1526.5226.8326.55-0.59%13,238,524
Jul 30, 202627.3627.4226.9326.9926.71-3.30%11,556,090
Jul 29, 202627.3527.9327.1727.9127.622.12%10,483,234
Jul 28, 202627.3127.6427.1827.3327.050.92%8,959,103
Jul 27, 202626.7027.3226.6827.0826.800.33%6,624,543
Jul 24, 202626.7527.0526.6626.9926.711.24%12,613,747
Jul 23, 202626.5726.8326.4226.6626.381.83%10,783,054
Jul 22, 202626.2326.2426.0226.1825.910.58%9,117,156
Jul 21, 202626.1326.2726.0026.0325.76-1.85%9,319,599
Jul 20, 202626.3026.5526.1526.5226.25-0.08%8,365,310
Jul 17, 202626.6926.8726.3026.5426.271.53%8,580,098