ProShares Short QQQ (PSQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

45.33

-0.72

(-1.56%)

At close: 04:00PM EDT

45.33

+0.00

(+0.01%)

After hours:

07:52PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	45.70	45.78	45.18	45.33	45.33	3,838,000
Apr 25, 2024	46.61	46.71	45.94	46.05	46.05	4,178,600
Apr 24, 2024	45.60	46.03	45.44	45.79	45.79	3,711,800
Apr 23, 2024	46.39	46.44	45.80	45.92	45.92	4,957,400
Apr 22, 2024	46.78	47.16	46.34	46.61	46.61	4,733,400
Apr 19, 2024	46.26	47.24	46.20	47.06	47.06	6,927,500
Apr 18, 2024	45.77	46.17	45.59	46.10	46.10	4,022,700
Apr 17, 2024	45.04	45.90	45.04	45.81	45.81	4,784,700
Apr 16, 2024	45.27	45.39	44.96	45.24	45.24	7,474,500
Apr 15, 2024	44.12	45.33	44.12	45.24	45.24	5,707,200
Apr 12, 2024	44.21	44.64	44.12	44.50	44.50	5,897,200
Apr 11, 2024	44.30	44.53	43.69	43.77	43.77	7,941,600
Apr 10, 2024	44.61	44.67	44.38	44.47	44.47	8,400,000
Apr 10, 2024	1:5 Stock Split
Apr 09, 2024	44.00	44.55	43.95	44.10	44.10	2,976,740
Apr 08, 2024	44.15	44.40	44.05	44.20	44.20	2,353,900
Apr 05, 2024	44.65	44.70	44.00	44.20	44.20	3,886,280
Apr 04, 2024	43.65	44.80	43.55	44.80	44.80	4,054,180
Apr 03, 2024	44.40	44.40	43.85	44.05	44.05	2,022,400
Apr 02, 2024	44.20	44.45	44.10	44.10	44.10	1,732,820
Apr 01, 2024	43.70	43.95	43.45	43.75	43.75	1,853,160
Mar 28, 2024	43.75	43.85	43.65	43.80	43.80	2,489,420
Mar 27, 2024	43.55	44.00	43.55	43.75	43.75	3,073,760
Mar 26, 2024	43.55	43.85	43.45	43.85	43.85	2,028,020
Mar 25, 2024	43.80	43.90	43.55	43.65	43.65	2,138,640
Mar 22, 2024	43.60	43.70	43.40	43.50	43.50	1,720,720
Mar 21, 2024	43.20	43.55	43.20	43.50	43.50	3,363,780
Mar 20, 2024	44.10	44.30	43.70	43.70	43.70	2,930,600
Mar 20, 2024	0.54 Dividend
Mar 19, 2024	45.15	45.30	44.75	44.80	44.26	3,464,980
Mar 18, 2024	44.75	44.90	44.50	44.90	44.36	2,560,440
Mar 15, 2024	45.10	45.40	45.00	45.30	44.75	2,885,040
Mar 14, 2024	44.50	45.05	44.45	44.75	44.21	4,227,620
Mar 13, 2024	44.40	44.75	44.40	44.60	44.06	2,729,420
Mar 12, 2024	44.65	45.00	44.20	44.25	43.72	3,270,120
Mar 11, 2024	44.85	45.10	44.75	44.85	44.31	3,868,920
Mar 08, 2024	44.00	44.80	43.75	44.70	44.16	5,927,480
Mar 07, 2024	44.35	44.55	43.90	44.05	43.52	2,415,020
Mar 06, 2024	44.55	44.90	44.40	44.70	44.16	4,320,540
Mar 05, 2024	44.50	45.25	44.50	44.95	44.41	3,289,560
Mar 04, 2024	44.05	44.20	43.95	44.20	43.67	2,273,620
Mar 01, 2024	44.60	44.60	43.90	43.95	43.42	2,242,120
Feb 29, 2024	44.70	45.10	44.55	44.65	44.11	1,983,580
Feb 28, 2024	45.00	45.15	44.85	45.00	44.46	1,918,420
Feb 27, 2024	44.80	45.05	44.70	44.80	44.26	2,060,940
Feb 26, 2024	44.75	44.90	44.65	44.85	44.31	3,592,600
Feb 23, 2024	44.55	44.95	44.45	44.85	44.31	2,982,280
Feb 22, 2024	45.05	45.15	44.55	44.65	44.11	3,469,700
Feb 21, 2024	46.15	46.45	46.00	46.00	45.45	3,577,860
Feb 20, 2024	45.65	46.20	45.55	45.80	45.25	4,464,920
Feb 16, 2024	44.95	45.55	44.95	45.50	44.95	3,795,760
Feb 15, 2024	45.10	45.35	44.95	45.00	44.46	3,330,560
Feb 14, 2024	45.30	45.60	45.10	45.10	44.56	3,437,820
Feb 13, 2024	45.75	45.95	45.30	45.60	45.05	5,238,520
Feb 12, 2024	44.75	45.00	44.50	44.95	44.41	2,943,920
Feb 09, 2024	45.05	45.15	44.60	44.70	44.16	2,891,480
Feb 08, 2024	45.20	45.30	45.05	45.15	44.61	3,170,620
Feb 07, 2024	45.35	45.50	45.10	45.15	44.61	3,111,880
Feb 06, 2024	45.40	45.90	45.35	45.65	45.10	4,130,480
Feb 05, 2024	45.45	45.90	45.40	45.50	44.95	3,902,300
Feb 02, 2024	46.05	46.15	45.35	45.50	44.95	4,166,660
Feb 01, 2024	46.60	46.70	46.20	46.20	45.64	6,017,440
Jan 31, 2024	46.35	46.80	46.10	46.75	46.19	6,731,920
Jan 30, 2024	45.65	45.95	45.60	45.85	45.30	2,233,460
Jan 29, 2024	46.00	46.05	45.50	45.55	45.00	2,605,640
Jan 26, 2024	45.90	46.10	45.75	46.00	45.45	3,204,300
Jan 25, 2024	45.45	46.00	45.40	45.70	45.15	4,223,640
Jan 24, 2024	45.55	45.80	45.30	45.70	45.15	3,370,680
Jan 23, 2024	46.05	46.30	45.95	45.95	45.40	2,236,120
Jan 22, 2024	45.95	46.25	45.80	46.15	45.59	4,615,740
Jan 19, 2024	46.85	46.95	46.20	46.20	45.64	3,928,460
Jan 18, 2024	47.40	47.60	47.05	47.15	46.58	3,729,880
Jan 17, 2024	47.95	48.30	47.70	47.75	47.17	4,429,260
Jan 16, 2024	47.60	47.80	47.30	47.50	46.93	4,335,640
Jan 12, 2024	47.40	47.65	47.25	47.45	46.88	3,984,920
Jan 11, 2024	47.40	48.10	47.25	47.45	46.88	6,192,740
Jan 10, 2024	47.80	47.95	47.40	47.50	46.93	3,036,540
Jan 09, 2024	48.30	48.35	47.75	47.85	47.27	3,653,620
Jan 08, 2024	48.80	48.80	47.90	47.90	47.32	3,046,060
Jan 05, 2024	48.95	49.10	48.60	48.95	48.36	5,336,760
Jan 04, 2024	49.00	49.00	48.55	49.00	48.41	4,716,140
Jan 03, 2024	48.55	48.75	48.40	48.70	48.11	5,156,940
Jan 02, 2024	47.85	48.45	47.75	48.15	47.57	4,976,440
Dec 29, 2023	47.15	47.60	47.10	47.40	46.83	3,797,300
Dec 28, 2023	47.00	47.20	46.95	47.15	46.58	3,714,480
Dec 27, 2023	47.15	47.25	47.05	47.05	46.48	4,783,960
Dec 26, 2023	47.35	47.40	47.10	47.20	46.63	1,994,720
Dec 22, 2023	47.35	47.70	47.25	47.45	46.88	3,989,040
Dec 21, 2023	47.55	47.90	47.45	47.50	46.93	5,422,560
Dec 20, 2023	47.40	48.05	47.15	48.05	47.47	4,343,020
Dec 20, 2023	0.19 Dividend
Dec 19, 2023	48.50	48.50	48.25	48.25	47.48	3,664,060
Dec 18, 2023	48.75	48.80	48.40	48.45	47.68	2,099,980
Dec 15, 2023	48.95	49.00	48.65	48.85	48.07	4,364,760
Dec 14, 2023	48.80	49.40	48.65	49.00	48.22	5,533,600
Dec 13, 2023	49.45	49.55	48.85	48.90	48.12	3,862,440
Dec 12, 2023	49.95	50.10	49.55	49.55	48.76	3,435,880
Dec 11, 2023	50.40	50.45	49.90	49.90	49.10	3,051,900
Dec 08, 2023	50.80	50.85	50.30	50.35	49.55	4,669,060
Dec 07, 2023	50.90	51.05	50.45	50.50	49.69	5,143,520
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,416.49+1,221.29(+1.42%)

ProShares Short QQQ (PSQ)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,416.49
+1,221.29(+1.42%)