Palmer Square CLO Senior Debt ETF (PSQA)
NYSEARCA: PSQA · Real-Time Price · USD
20.24
+0.05 (0.27%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PSQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.27% | 100 |
| Oct 24, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.04% | 70 |
| Oct 23, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.03% | 70 |
| Oct 22, 2024 | 20.21 | 20.23 | 20.17 | 20.18 | 20.18 | -0.16% | 501,500 |
| Oct 21, 2024 | 20.12 | 20.22 | 20.12 | 20.22 | 20.22 | 0.33% | 3,030 |
| Oct 18, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.36% | 70 |
| Oct 17, 2024 | 20.14 | 20.22 | 20.14 | 20.22 | 20.22 | 0.21% | 3,711 |
| Oct 16, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - | 105 |
| Oct 15, 2024 | 20.88 | 20.88 | 20.18 | 20.18 | 20.18 | 0.25% | 1,905 |
| Oct 14, 2024 | 20.55 | 20.55 | 20.13 | 20.13 | 20.13 | 0.07% | 2,346 |
| Oct 11, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.35% | 18,830 |
| Oct 10, 2024 | 20.60 | 20.60 | 20.16 | 20.19 | 20.19 | 0.10% | 18,830 |
| Oct 9, 2024 | 20.17 | 20.18 | 20.17 | 20.17 | 20.17 | 0.02% | 1,191 |
| Oct 8, 2024 | 20.13 | 20.20 | 20.13 | 20.16 | 20.16 | 0.10% | 8,482 |
| Oct 7, 2024 | 20.27 | 20.27 | 20.14 | 20.14 | 20.14 | 0.25% | 201 |
| Oct 4, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.20% | 17 |
| Oct 3, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - | 381 |
| Oct 2, 2024 | 20.14 | 20.14 | 20.13 | 20.13 | 20.13 | 0.20% | 1,243 |
| Oct 1, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.16% | 4 |
| Sep 30, 2024 | 20.13 | 20.13 | 20.12 | 20.12 | 20.12 | -0.01% | 502 |
| Sep 27, 2024 | 20.12 | 20.13 | 20.10 | 20.13 | 20.13 | 0.17% | 58,232 |
| Sep 26, 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 20.09 | 0.05% | 701 |
| Sep 25, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% | 499 |
| Sep 24, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% | 59,500 |
| Sep 23, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.02% | 56 |
| Sep 20, 2024 | 20.12 | 20.12 | 20.08 | 20.08 | 20.08 | -0.11% | 5,101 |
| Sep 19, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.16% | 1 |
| Sep 18, 2024 | 20.10 | 20.10 | 20.06 | 20.07 | 20.07 | - | 2,232 |
| Sep 17, 2024 | 20.10 | 20.10 | 20.07 | 20.07 | 20.07 | -0.02% | 255 |
| Sep 16, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.15% | 226 |
| Sep 13, 2024 | 20.15 | 20.15 | 20.00 | 20.04 | 20.04 | -0.15% | 2,551 |