Palmer Square CLO Senior Debt ETF (PSQA)
NYSEARCA: PSQA · Real-Time Price · USD
20.48
-0.07 (-0.32%)
At close: Feb 11, 2026, 4:00 PM EST
20.48
0.00 (0.02%)
After-hours: Feb 11, 2026, 4:10 PM EST
PSQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 20.53 | 20.56 | 20.48 | 20.55 | 20.55 | -0.12% | 160,480 |
| Feb 9, 2026 | 20.51 | 20.63 | 20.50 | 20.57 | 20.57 | 0.34% | 65,633 |
| Feb 6, 2026 | 20.50 | 20.52 | 20.47 | 20.50 | 20.50 | 0.02% | 6,530 |
| Feb 5, 2026 | 20.45 | 20.53 | 20.45 | 20.50 | 20.50 | 0.07% | 70,274 |
| Feb 4, 2026 | 20.50 | 20.50 | 20.45 | 20.48 | 20.48 | 0.05% | 28,811 |
| Feb 3, 2026 | 20.45 | 20.49 | 20.45 | 20.47 | 20.47 | 0.02% | 30,931 |
| Feb 2, 2026 | 20.47 | 20.49 | 20.44 | 20.47 | 20.47 | -0.02% | 27,511 |
| Jan 30, 2026 | 20.47 | 20.49 | 20.44 | 20.47 | 20.47 | 0.05% | 29,375 |
| Jan 29, 2026 | 20.47 | 20.48 | 20.43 | 20.46 | 20.46 | -0.05% | 47,235 |
| Jan 28, 2026 | 20.48 | 20.49 | 20.44 | 20.47 | 20.47 | 0.05% | 25,232 |
| Jan 27, 2026 | 20.46 | 20.48 | 20.45 | 20.46 | 20.46 | -0.04% | 45,729 |
| Jan 26, 2026 | 20.47 | 20.47 | 20.44 | 20.47 | 20.47 | 0.07% | 101,035 |
| Jan 23, 2026 | 20.44 | 20.47 | 20.44 | 20.46 | 20.46 | 0.02% | 8,806 |
| Jan 22, 2026 | 20.44 | 20.46 | 20.44 | 20.45 | 20.45 | 0.02% | 1,318 |
| Jan 21, 2026 | 20.43 | 20.48 | 20.41 | 20.45 | 20.45 | 0.05% | 325,698 |
| Jan 20, 2026 | 20.45 | 20.46 | 20.41 | 20.44 | 20.44 | 0.05% | 10,808 |
| Jan 16, 2026 | 20.45 | 20.52 | 20.42 | 20.43 | 20.43 | -0.08% | 121,461 |
| Jan 15, 2026 | 20.44 | 20.46 | 20.42 | 20.44 | 20.44 | -0.04% | 57,881 |
| Jan 14, 2026 | 20.41 | 20.47 | 20.41 | 20.45 | 20.45 | 0.10% | 151,531 |
| Jan 13, 2026 | 20.43 | 20.43 | 20.38 | 20.43 | 20.43 | 0.04% | 27,480 |
| Jan 12, 2026 | 20.42 | 20.43 | 20.41 | 20.42 | 20.42 | 0.07% | 57,550 |
| Jan 9, 2026 | 20.42 | 20.43 | 20.40 | 20.41 | 20.41 | -0.02% | 38,253 |
| Jan 8, 2026 | 20.39 | 20.41 | 20.36 | 20.41 | 20.41 | 0.02% | 32,287 |
| Jan 7, 2026 | 20.36 | 20.41 | 20.36 | 20.41 | 20.41 | 0.15% | 218,003 |
| Jan 6, 2026 | 20.40 | 20.40 | 20.38 | 20.38 | 20.38 | -0.02% | 14,091 |
| Jan 5, 2026 | 20.36 | 20.39 | 20.33 | 20.38 | 20.38 | -0.05% | 18,951 |
| Jan 2, 2026 | 20.39 | 20.39 | 20.34 | 20.39 | 20.39 | 0.10% | 7,360 |
| Dec 31, 2025 | 20.28 | 20.40 | 20.28 | 20.37 | 20.37 | 0.15% | 65,053 |
| Dec 30, 2025 | 20.33 | 20.35 | 20.31 | 20.34 | 20.34 | 0.04% | 85,056 |
| Dec 29, 2025 | 20.40 | 20.42 | 20.33 | 20.33 | 20.33 | -0.41% | 194,232 |
| Dec 26, 2025 | 20.43 | 20.44 | 20.41 | 20.41 | 20.41 | -0.37% | 13,318 |
| Dec 24, 2025 | 20.49 | 20.50 | 20.42 | 20.49 | 20.49 | -0.56% | 77,199 |
| Dec 23, 2025 | 20.60 | 20.62 | 20.58 | 20.61 | 20.37 | -0.07% | 28,511 |
| Dec 22, 2025 | 20.57 | 20.62 | 20.56 | 20.62 | 20.38 | 0.19% | 134,011 |
| Dec 19, 2025 | 20.54 | 20.59 | 20.54 | 20.58 | 20.34 | 0.10% | 257,853 |
| Dec 18, 2025 | 20.59 | 20.59 | 20.56 | 20.56 | 20.33 | -0.02% | 200,689 |
| Dec 17, 2025 | 20.57 | 20.58 | 20.53 | 20.57 | 20.33 | -0.05% | 54,291 |
| Dec 16, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 20.34 | 0.25% | 61,413 |
| Dec 15, 2025 | 20.56 | 20.56 | 20.51 | 20.52 | 20.29 | -0.15% | 15,264 |
| Dec 12, 2025 | 20.57 | 20.57 | 20.52 | 20.56 | 20.32 | - | 55,775 |
| Dec 11, 2025 | 20.56 | 20.56 | 20.54 | 20.56 | 20.32 | 0.03% | 5,468 |
| Dec 10, 2025 | 20.56 | 20.56 | 20.51 | 20.55 | 20.32 | 0.05% | 46,335 |
| Dec 9, 2025 | 20.55 | 20.55 | 20.51 | 20.54 | 20.31 | 0.15% | 7,169 |
| Dec 8, 2025 | 20.52 | 20.57 | 20.51 | 20.51 | 20.28 | -0.18% | 109,939 |
| Dec 5, 2025 | 20.55 | 20.55 | 20.50 | 20.55 | 20.31 | 0.05% | 59,102 |
| Dec 4, 2025 | 20.54 | 20.55 | 20.51 | 20.54 | 20.30 | -0.05% | 22,405 |
| Dec 3, 2025 | 20.52 | 20.55 | 20.51 | 20.55 | 20.31 | 0.08% | 23,289 |
| Dec 2, 2025 | 20.51 | 20.53 | 20.50 | 20.53 | 20.30 | 0.24% | 52,281 |
| Dec 1, 2025 | 20.51 | 20.51 | 20.47 | 20.48 | 20.25 | - | 24,861 |
| Nov 28, 2025 | 20.48 | 20.50 | 20.48 | 20.48 | 20.25 | -0.08% | 11,924 |