Palmer Square CLO Senior Debt ETF (PSQA)
NYSEARCA: PSQA · Real-Time Price · USD
20.65
+0.03 (0.13%)
Aug 11, 2026, 4:00 PM EDT - Market closed
PSQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 20.60 | 20.65 | 20.60 | 20.62 | 20.62 | 0.05% | 29,217 |
| Aug 7, 2026 | 20.63 | 20.64 | 20.58 | 20.61 | 20.61 | -0.19% | 58,333 |
| Aug 6, 2026 | 20.65 | 20.72 | 20.58 | 20.65 | 20.65 | - | 85,550 |
| Aug 5, 2026 | 20.58 | 20.69 | 20.58 | 20.65 | 20.65 | 0.19% | 104,554 |
| Aug 4, 2026 | 20.56 | 20.62 | 20.56 | 20.61 | 20.61 | 0.05% | 1,400,328 |
| Aug 3, 2026 | 20.59 | 20.60 | 20.55 | 20.60 | 20.60 | - | 17,619 |
| Jul 31, 2026 | 20.59 | 20.60 | 20.59 | 20.60 | 20.60 | 0.05% | 26,361 |
| Jul 30, 2026 | 20.55 | 20.60 | 20.54 | 20.59 | 20.59 | 0.18% | 73,798 |
| Jul 29, 2026 | 20.58 | 20.59 | 20.54 | 20.55 | 20.55 | -0.07% | 31,565 |
| Jul 28, 2026 | 20.57 | 20.59 | 20.55 | 20.57 | 20.57 | 0.07% | 1,426,744 |
| Jul 27, 2026 | 20.56 | 20.65 | 20.54 | 20.55 | 20.55 | -0.02% | 86,267 |
| Jul 24, 2026 | 20.56 | 20.56 | 20.53 | 20.55 | 20.55 | - | 92,109 |
| Jul 23, 2026 | 20.52 | 20.56 | 20.52 | 20.55 | 20.55 | 0.09% | 7,348 |
| Jul 22, 2026 | 20.54 | 20.56 | 20.51 | 20.54 | 20.54 | -0.02% | 5,958 |
| Jul 21, 2026 | 20.56 | 20.56 | 20.54 | 20.54 | 20.54 | - | 7,764 |
| Jul 20, 2026 | 20.51 | 20.56 | 20.51 | 20.54 | 20.54 | 0.15% | 13,241 |
| Jul 17, 2026 | 20.55 | 20.56 | 20.50 | 20.51 | 20.51 | -0.24% | 16,497 |
| Jul 16, 2026 | 20.55 | 20.57 | 20.51 | 20.56 | 20.56 | -0.10% | 14,552 |
| Jul 15, 2026 | 20.51 | 20.79 | 20.51 | 20.58 | 20.58 | 0.34% | 43,281 |
| Jul 14, 2026 | 20.55 | 20.55 | 20.50 | 20.51 | 20.51 | -0.15% | 30,180 |
| Jul 13, 2026 | 20.49 | 20.55 | 20.49 | 20.54 | 20.54 | 0.20% | 20,704 |
| Jul 10, 2026 | 20.52 | 20.54 | 20.49 | 20.50 | 20.50 | 0.05% | 20,163 |
| Jul 9, 2026 | 20.49 | 20.52 | 20.49 | 20.49 | 20.49 | 0.05% | 28,467 |
| Jul 8, 2026 | 20.51 | 20.53 | 20.48 | 20.48 | 20.48 | -0.24% | 39,281 |
| Jul 7, 2026 | 20.53 | 20.60 | 20.48 | 20.53 | 20.53 | 0.10% | 104,415 |
| Jul 6, 2026 | 20.47 | 20.53 | 20.47 | 20.51 | 20.51 | 0.54% | 42,821 |
| Jul 2, 2026 | 20.51 | 20.54 | 20.40 | 20.40 | 20.40 | -0.29% | 114,137 |
| Jul 1, 2026 | 20.51 | 20.71 | 20.46 | 20.46 | 20.46 | - | 56,497 |
| Jun 30, 2026 | 20.48 | 20.57 | 20.46 | 20.46 | 20.46 | 0.05% | 51,566 |
| Jun 29, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | 0.25% | 31,065 |
| Jun 26, 2026 | 20.40 | 20.47 | 20.30 | 20.40 | 20.40 | 0.15% | 48,267 |
| Jun 25, 2026 | 20.45 | 20.50 | 20.37 | 20.37 | 20.37 | -0.59% | 132,982 |
| Jun 24, 2026 | 20.52 | 20.55 | 20.44 | 20.49 | 20.49 | 0.24% | 66,587 |
| Jun 23, 2026 | 20.64 | 20.69 | 20.64 | 20.64 | 20.44 | 0.05% | 24,241 |
| Jun 22, 2026 | 20.69 | 20.71 | 20.63 | 20.63 | 20.43 | -0.39% | 53,740 |
| Jun 18, 2026 | 20.63 | 20.75 | 20.63 | 20.71 | 20.51 | 0.34% | 127,103 |
| Jun 17, 2026 | 20.63 | 20.90 | 20.63 | 20.64 | 20.44 | 0.05% | 146,196 |
| Jun 16, 2026 | 20.67 | 20.68 | 20.63 | 20.63 | 20.43 | -0.15% | 24,182 |
| Jun 15, 2026 | 20.66 | 20.70 | 20.63 | 20.66 | 20.46 | -0.07% | 44,742 |
| Jun 12, 2026 | 20.62 | 20.68 | 20.62 | 20.68 | 20.48 | 0.17% | 24,866 |
| Jun 11, 2026 | 20.62 | 20.67 | 20.62 | 20.64 | 20.44 | 0.10% | 48,263 |
| Jun 10, 2026 | 20.62 | 20.68 | 20.62 | 20.62 | 20.42 | - | 41,166 |
| Jun 9, 2026 | 20.62 | 20.66 | 20.62 | 20.62 | 20.42 | 0.01% | 115,365 |
| Jun 8, 2026 | 20.61 | 20.65 | 20.61 | 20.62 | 20.42 | 0.07% | 25,140 |
| Jun 5, 2026 | 20.66 | 20.66 | 20.60 | 20.60 | 20.41 | -0.28% | 96,739 |
| Jun 4, 2026 | 20.65 | 20.77 | 20.62 | 20.66 | 20.46 | 0.24% | 75,877 |
| Jun 3, 2026 | 20.60 | 20.67 | 20.59 | 20.61 | 20.41 | -0.05% | 39,685 |
| Jun 2, 2026 | 20.59 | 20.77 | 20.59 | 20.62 | 20.42 | 0.10% | 40,136 |
| Jun 1, 2026 | 20.60 | 20.78 | 20.58 | 20.60 | 20.40 | -0.12% | 24,543 |
| May 29, 2026 | 20.60 | 20.65 | 20.59 | 20.63 | 20.43 | - | 145,428 |