Skip to main content
logo
ProShares Short QQQ (PSQ)
NYSEARCA: PSQ · Real-Time Price · USD
27.33
+0.25 (0.92%)
At close: Jul 28, 2026, 4:00 PM EDT
27.29
-0.04 (-0.15%)
Pre-market: Jul 29, 2026, 5:16 AM EDT

PSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202625.3826.1325.3525.7425.74-0.81%13,421,688
Jun 24, 202625.7726.1625.6025.9525.950.50%7,841,721
Jun 23, 202626.0026.1125.7126.0525.823.29%7,473,628
Jun 22, 202625.0825.3424.9725.2225.000.16%6,589,668
Jun 18, 202625.2825.4425.1125.1824.96-2.33%7,962,019
Jun 17, 202625.3325.8425.3225.7825.551.06%9,351,896
Jun 16, 202625.1025.5225.0325.5125.291.84%5,599,510
Jun 15, 202625.2425.2725.0125.0524.83-3.06%7,516,175
Jun 12, 202625.9726.2125.7525.8425.61-0.65%13,257,827
Jun 11, 202626.6726.8325.9326.0125.78-3.24%17,286,903
Jun 10, 202626.6026.9126.2326.8826.642.01%15,090,100
Jun 9, 202625.8027.1425.7026.3526.121.15%20,165,048
Jun 8, 202625.9826.1625.7926.0525.82-1.51%10,076,190
Jun 5, 202625.6126.4725.5626.4526.224.84%11,201,881
Jun 4, 202625.4125.5025.1325.2325.010.48%9,153,447
Jun 3, 202625.0025.2124.9625.1124.890.28%4,446,843
Jun 2, 202625.1725.2725.0325.0424.82-0.48%3,291,459
Jun 1, 202625.3425.3825.0525.1624.94-0.51%8,990,892
May 29, 202625.3025.4025.1925.2925.07-0.39%6,014,003
May 28, 202625.6025.6925.3425.3925.17-0.78%5,685,961
May 27, 202625.4625.7325.4525.5925.370.12%6,037,130
May 26, 202625.7225.7825.5225.5625.34-1.73%5,204,373
May 22, 202626.0026.0625.8426.0125.78-0.34%11,335,712
May 21, 202626.3126.3926.0126.1025.87-0.23%6,585,958
May 20, 202626.4526.5126.1626.1625.93-1.62%7,759,147
May 19, 202626.6526.8226.4126.5926.360.64%8,413,609
May 18, 202626.2026.6826.1926.4226.190.46%11,855,063
May 15, 202626.2626.4226.0826.3026.071.54%8,875,385