Palmer Square CLO Senior Debt ETF (PSQA)
NYSEARCA: PSQA · Real-Time Price · USD
20.33
+0.04 (0.17%)
At close: May 13, 2025, 4:00 PM
20.33
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
PSQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.30 | 20.35 | 20.30 | 20.33 | 20.33 | 0.17% | 22,975 |
| May 12, 2025 | 20.35 | 20.35 | 20.29 | 20.29 | 20.29 | 0.10% | 22,590 |
| May 9, 2025 | 20.27 | 20.30 | 20.27 | 20.27 | 20.27 | -0.02% | 25,690 |
| May 8, 2025 | 20.28 | 20.29 | 20.26 | 20.28 | 20.28 | - | 3,542 |
| May 7, 2025 | 20.25 | 20.28 | 20.25 | 20.28 | 20.28 | 0.07% | 6,526 |
| May 6, 2025 | 20.25 | 20.26 | 20.25 | 20.26 | 20.26 | 0.07% | 2,904 |
| May 5, 2025 | 20.22 | 20.26 | 20.22 | 20.25 | 20.25 | 0.10% | 35,462 |
| May 2, 2025 | 20.24 | 20.24 | 20.21 | 20.23 | 20.23 | - | 4,079 |
| May 1, 2025 | 20.31 | 20.31 | 20.21 | 20.23 | 20.23 | 0.17% | 3,426 |
| Apr 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.07% | 494 |
| Apr 29, 2025 | 20.16 | 20.20 | 20.15 | 20.18 | 20.18 | - | 1,674 |
| Apr 28, 2025 | 20.19 | 20.20 | 20.15 | 20.18 | 20.18 | - | 8,787 |
| Apr 25, 2025 | 20.18 | 20.19 | 20.16 | 20.18 | 20.18 | 0.05% | 186,569 |
| Apr 24, 2025 | 20.15 | 20.18 | 20.15 | 20.17 | 20.17 | -0.07% | 8,626 |
| Apr 23, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.12% | 28,949 |
| Apr 22, 2025 | 20.14 | 20.16 | 20.14 | 20.16 | 20.16 | 0.10% | 5,859 |
| Apr 21, 2025 | 20.16 | 20.16 | 20.14 | 20.14 | 20.14 | -0.17% | 2,962 |
| Apr 17, 2025 | 20.18 | 20.18 | 20.16 | 20.17 | 20.17 | 0.05% | 8,774 |
| Apr 16, 2025 | 20.20 | 20.20 | 20.12 | 20.16 | 20.16 | -0.10% | 16,236 |
| Apr 15, 2025 | 20.16 | 20.20 | 20.16 | 20.18 | 20.18 | 0.12% | 36,229 |
| Apr 14, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 20.16 | -0.18% | 25,441 |
| Apr 11, 2025 | 20.15 | 20.19 | 20.05 | 20.19 | 20.19 | 0.43% | 10,834 |
| Apr 10, 2025 | 20.13 | 20.14 | 20.07 | 20.11 | 20.11 | -0.37% | 28,937 |
| Apr 9, 2025 | 20.21 | 20.21 | 20.10 | 20.18 | 20.18 | 0.11% | 13,648 |
| Apr 8, 2025 | 20.14 | 20.16 | 20.12 | 20.16 | 20.16 | 0.09% | 15,445 |
| Apr 7, 2025 | 20.17 | 20.17 | 20.13 | 20.14 | 20.14 | -0.33% | 19,026 |
| Apr 4, 2025 | 20.17 | 20.21 | 20.15 | 20.21 | 20.21 | 0.18% | 6,985 |
| Apr 3, 2025 | 20.20 | 20.20 | 20.14 | 20.17 | 20.17 | -0.05% | 8,449 |
| Apr 2, 2025 | 20.22 | 20.22 | 20.15 | 20.18 | 20.18 | -0.35% | 6,202 |
| Apr 1, 2025 | 20.25 | 20.25 | 20.22 | 20.25 | 20.25 | -0.54% | 10,674 |
| Mar 31, 2025 | 20.20 | 20.37 | 20.18 | 20.36 | 20.36 | 1.02% | 19,930 |
| Mar 28, 2025 | 20.16 | 20.18 | 20.16 | 20.16 | 20.16 | 0.02% | 12,217 |
| Mar 27, 2025 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | -0.02% | 3,066 |
| Mar 26, 2025 | 20.18 | 20.37 | 20.12 | 20.16 | 20.16 | -0.02% | 32,957 |
| Mar 25, 2025 | 20.16 | 20.16 | 20.10 | 20.16 | 20.16 | -0.86% | 5,710 |
| Mar 24, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.13 | - | 5,875 |
| Mar 21, 2025 | 20.36 | 20.36 | 20.32 | 20.34 | 20.13 | -0.07% | 6,772 |
| Mar 20, 2025 | 20.35 | 20.39 | 20.31 | 20.35 | 20.14 | -0.07% | 12,298 |
| Mar 19, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.16 | 0.02% | 65 |
| Mar 18, 2025 | 20.36 | 20.39 | 20.36 | 20.36 | 20.15 | - | 8,766 |
| Mar 17, 2025 | 20.38 | 20.39 | 20.35 | 20.36 | 20.15 | 0.05% | 2,917 |
| Mar 14, 2025 | 20.35 | 20.37 | 20.35 | 20.35 | 20.14 | 0.05% | 2,067 |
| Mar 13, 2025 | 20.34 | 20.34 | 20.32 | 20.34 | 20.13 | -0.05% | 3,682 |
| Mar 12, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.14 | 0.05% | 4,658 |
| Mar 11, 2025 | 20.33 | 20.34 | 20.32 | 20.34 | 20.13 | -0.05% | 4,152 |
| Mar 10, 2025 | 20.38 | 20.38 | 20.32 | 20.35 | 20.14 | 0.05% | 1,888 |
| Mar 7, 2025 | 20.32 | 20.36 | 20.32 | 20.34 | 20.13 | 0.05% | 9,847 |
| Mar 6, 2025 | 20.30 | 20.35 | 20.30 | 20.33 | 20.12 | -0.15% | 867 |
| Mar 5, 2025 | 20.37 | 20.37 | 20.36 | 20.36 | 20.15 | 0.10% | 256,646 |
| Mar 4, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.13 | -0.15% | 834 |