Palmer Square Credit Opportunities ETF (PSQO)
NYSEARCA: PSQO · Real-Time Price · USD
20.53
+0.01 (0.02%)
Jul 16, 2025, 12:44 PM - Market open
PSQO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.53 | 20.54 | 20.53 | 20.53 | 20.53 | 0.07% | 5,687 |
| Jul 14, 2025 | 20.52 | 20.60 | 20.51 | 20.51 | 20.51 | -0.02% | 56,504 |
| Jul 11, 2025 | 20.52 | 20.52 | 20.50 | 20.52 | 20.52 | 0.10% | 6,854 |
| Jul 10, 2025 | 20.49 | 20.51 | 20.49 | 20.50 | 20.50 | -0.02% | 3,234 |
| Jul 9, 2025 | 20.50 | 20.51 | 20.49 | 20.50 | 20.50 | - | 3,391 |
| Jul 8, 2025 | 20.27 | 20.52 | 20.27 | 20.50 | 20.50 | - | 7,992 |
| Jul 7, 2025 | 20.48 | 20.52 | 20.48 | 20.50 | 20.50 | - | 37,625 |
| Jul 3, 2025 | 20.48 | 20.52 | 20.48 | 20.50 | 20.50 | 0.05% | 22,453 |
| Jul 2, 2025 | 20.50 | 20.50 | 20.48 | 20.49 | 20.49 | - | 15,492 |
| Jul 1, 2025 | 20.49 | 20.50 | 20.48 | 20.49 | 20.49 | - | 17,126 |
| Jun 30, 2025 | 20.49 | 20.49 | 20.47 | 20.49 | 20.49 | 0.05% | 16,562 |
| Jun 27, 2025 | 20.46 | 20.50 | 20.46 | 20.48 | 20.48 | -0.02% | 8,341 |
| Jun 26, 2025 | 20.47 | 20.49 | 20.46 | 20.49 | 20.49 | 0.05% | 4,087 |
| Jun 25, 2025 | 20.49 | 20.49 | 20.46 | 20.48 | 20.48 | 0.02% | 9,612 |
| Jun 24, 2025 | 20.47 | 20.47 | 20.45 | 20.47 | 20.47 | -0.73% | 7,885 |
| Jun 23, 2025 | 20.62 | 20.62 | 20.57 | 20.62 | 20.46 | 0.19% | 21,185 |
| Jun 20, 2025 | 20.61 | 20.61 | 20.58 | 20.58 | 20.42 | -0.10% | 9,335 |
| Jun 18, 2025 | 20.60 | 20.60 | 20.57 | 20.60 | 20.44 | 0.05% | 13,850 |
| Jun 17, 2025 | 20.61 | 20.61 | 20.57 | 20.59 | 20.43 | 0.07% | 152,485 |
| Jun 16, 2025 | 20.59 | 20.59 | 20.58 | 20.58 | 20.41 | 0.05% | 3,141 |
| Jun 13, 2025 | 20.60 | 20.60 | 20.53 | 20.57 | 20.40 | -0.07% | 16,793 |
| Jun 12, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.42 | 0.02% | 2,224 |
| Jun 11, 2025 | 20.60 | 20.60 | 20.54 | 20.58 | 20.41 | 0.07% | 9,595 |
| Jun 10, 2025 | 20.57 | 20.58 | 20.56 | 20.56 | 20.40 | 0.10% | 5,452 |
| Jun 9, 2025 | 20.53 | 20.55 | 20.53 | 20.54 | 20.38 | -0.07% | 4,335 |
| Jun 6, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.39 | - | 596 |
| Jun 5, 2025 | 20.57 | 20.57 | 20.54 | 20.56 | 20.39 | 0.12% | 5,958 |
| Jun 4, 2025 | 20.54 | 20.55 | 20.50 | 20.53 | 20.37 | 0.02% | 14,751 |
| Jun 3, 2025 | 20.54 | 20.61 | 20.49 | 20.53 | 20.36 | -0.02% | 1,428,394 |
| Jun 2, 2025 | 20.55 | 20.56 | 20.53 | 20.53 | 20.37 | -0.05% | 399 |
| May 30, 2025 | 20.54 | 20.54 | 20.49 | 20.54 | 20.38 | 0.12% | 1,173 |
| May 29, 2025 | 20.53 | 20.55 | 20.48 | 20.52 | 20.35 | 0.07% | 19,707 |
| May 28, 2025 | 20.49 | 20.52 | 20.47 | 20.50 | 20.34 | 0.05% | 12,396 |
| May 27, 2025 | 20.43 | 20.49 | 20.43 | 20.49 | 20.33 | 0.13% | 10,046 |
| May 23, 2025 | 20.42 | 20.47 | 20.42 | 20.46 | 20.30 | -0.05% | 977 |
| May 22, 2025 | 20.46 | 20.51 | 20.44 | 20.47 | 20.31 | 0.14% | 38,125 |
| May 21, 2025 | 20.46 | 20.46 | 20.45 | 20.45 | 20.28 | -0.02% | 370 |
| May 20, 2025 | 20.44 | 20.47 | 20.43 | 20.45 | 20.29 | 0.15% | 2,658 |
| May 19, 2025 | 20.40 | 20.46 | 20.40 | 20.42 | 20.26 | -0.20% | 10,556 |
| May 16, 2025 | 20.45 | 20.46 | 20.42 | 20.46 | 20.30 | 0.17% | 5,201 |
| May 15, 2025 | 20.42 | 20.44 | 20.39 | 20.43 | 20.26 | 0.05% | 17,669 |
| May 14, 2025 | 20.44 | 20.45 | 20.38 | 20.42 | 20.25 | -0.02% | 39,887 |
| May 13, 2025 | 20.41 | 20.45 | 20.39 | 20.42 | 20.26 | 0.22% | 11,484 |
| May 12, 2025 | 20.40 | 20.41 | 20.34 | 20.38 | 20.21 | 0.17% | 13,083 |
| May 9, 2025 | 20.35 | 20.36 | 20.34 | 20.34 | 20.18 | - | 10,114 |
| May 8, 2025 | 20.35 | 20.35 | 20.34 | 20.34 | 20.18 | 0.05% | 2,578 |
| May 7, 2025 | 20.31 | 20.35 | 20.31 | 20.33 | 20.17 | 0.05% | 2,055 |
| May 6, 2025 | 20.34 | 20.34 | 20.30 | 20.32 | 20.16 | -0.02% | 5,452 |
| May 5, 2025 | 20.29 | 20.33 | 20.29 | 20.33 | 20.16 | 0.07% | 5,907 |
| May 2, 2025 | 20.32 | 20.33 | 20.31 | 20.31 | 20.15 | 0.02% | 1,210 |