Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Short QQQ -1X ETF
(NY:
PSQ
)
43.39
+0.10 (+0.23%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
9.270
9.360
9.223
9.350
33,479,316
+0.18(+1.96%)
Jan 30, 2024
9.130
9.190
9.120
9.170
11,122,295
+0.06(+0.66%)
Jan 29, 2024
9.200
9.210
9.100
9.110
13,013,363
-0.09(-0.98%)
Jan 26, 2024
9.180
9.220
9.150
9.200
16,021,523
+0.06(+0.66%)
Jan 25, 2024
9.090
9.195
9.080
9.140
21,088,148
+0.00(+0.00%)
Jan 24, 2024
9.110
9.160
9.060
9.140
16,784,824
-0.05(-0.54%)
Jan 23, 2024
9.210
9.260
9.190
9.190
11,161,863
-0.04(-0.43%)
Jan 22, 2024
9.190
9.250
9.160
9.230
23,078,032
-0.01(-0.11%)
Jan 19, 2024
9.370
9.390
9.240
9.240
19,642,340
-0.19(-2.01%)
Jan 18, 2024
9.480
9.520
9.410
9.430
18,631,242
-0.12(-1.26%)
Jan 17, 2024
9.590
9.660
9.540
9.550
22,112,000
+0.05(+0.53%)
Jan 16, 2024
9.520
9.560
9.460
9.500
21,650,436
+0.01(+0.11%)
Jan 12, 2024
9.480
9.530
9.450
9.490
19,924,564
+0.00(+0.00%)
Jan 11, 2024
9.480
9.618
9.450
9.490
30,962,322
-0.01(-0.11%)
Jan 10, 2024
9.560
9.590
9.480
9.500
15,126,393
-0.07(-0.73%)
Jan 09, 2024
9.660
9.670
9.550
9.570
18,234,940
-0.01(-0.10%)
Jan 08, 2024
9.760
9.760
9.580
9.580
15,216,909
-0.21(-2.15%)
Jan 05, 2024
9.790
9.820
9.720
9.790
26,683,848
-0.01(-0.10%)
Jan 04, 2024
9.800
9.800
9.710
9.800
23,536,012
+0.06(+0.62%)
Jan 03, 2024
9.710
9.750
9.680
9.740
25,677,264
+0.11(+1.14%)
Jan 02, 2024
9.570
9.690
9.550
9.630
24,767,650
+0.15(+1.58%)
Dec 29, 2023
9.430
9.520
9.420
9.480
18,986,548
+0.05(+0.53%)
Dec 28, 2023
9.400
9.440
9.400
9.430
18,397,754
+0.02(+0.21%)
Dec 27, 2023
9.430
9.450
9.410
9.410
23,918,798
-0.03(-0.32%)
Dec 26, 2023
9.470
9.475
9.420
9.440
9,971,056
-0.05(-0.53%)
Dec 22, 2023
9.470
9.540
9.450
9.490
19,945,200
-0.01(-0.11%)
Dec 21, 2023
9.510
9.580
9.490
9.500
27,081,666
-0.11(-1.14%)
Dec 20, 2023
9.480
9.610
9.430
9.610
21,673,898
+0.15(+1.59%)
Dec 19, 2023
9.509
9.509
9.460
9.460
18,631,752
-0.04(-0.41%)
Dec 18, 2023
9.558
9.567
9.489
9.499
10,645,362
-0.08(-0.82%)
Dec 15, 2023
9.597
9.607
9.538
9.577
22,262,968
-0.03(-0.31%)
Dec 14, 2023
9.567
9.683
9.538
9.607
28,223,820
+0.02(+0.20%)
Dec 13, 2023
9.695
9.714
9.577
9.587
19,613,846
-0.13(-1.31%)
Dec 12, 2023
9.793
9.822
9.714
9.714
17,478,766
-0.07(-0.70%)
Dec 11, 2023
9.881
9.891
9.783
9.783
15,420,549
-0.09(-0.89%)
Dec 08, 2023
9.960
9.969
9.862
9.871
23,815,152
-0.03(-0.30%)
Dec 07, 2023
9.979
10.01
9.891
9.901
26,185,306
-0.16(-1.56%)
Dec 06, 2023
9.920
10.06
9.911
10.06
25,008,772
+0.07(+0.69%)
Dec 05, 2023
10.07
10.07
9.960
9.989
26,434,016
-0.03(-0.29%)
Dec 04, 2023
10.02
10.11
9.999
10.02
25,901,422
+0.11(+1.09%)
Dec 01, 2023
9.979
10.02
9.901
9.911
30,974,968
-0.04(-0.39%)
Nov 30, 2023
9.911
10.02
9.901
9.950
25,872,658
+0.03(+0.30%)
Nov 29, 2023
9.832
9.920
9.803
9.920
19,367,456
+0.01(+0.10%)
Nov 28, 2023
9.940
9.955
9.881
9.911
21,543,622
-0.01(-0.10%)
Nov 27, 2023
9.920
9.950
9.871
9.920
21,392,162
+0.01(+0.10%)
Nov 24, 2023
9.901
9.940
9.891
9.911
7,969,252
+0.01(+0.10%)
Nov 22, 2023
9.881
9.920
9.815
9.901
30,161,014
-0.02(-0.20%)
Nov 21, 2023
9.911
9.969
9.911
9.920
14,458,387
+0.06(+0.60%)
Nov 20, 2023
9.989
9.989
9.852
9.862
14,442,414
-0.12(-1.18%)
Nov 17, 2023
9.999
10.03
9.960
9.979
23,565,494
-0.01(-0.10%)
Nov 16, 2023
10.02
10.05
9.979
9.989
33,693,260
+0.01(+0.10%)
Nov 15, 2023
9.940
10.03
9.930
9.979
25,022,812
-0.01(-0.10%)
Nov 14, 2023
10.04
10.05
9.969
9.989
25,081,108
-0.23(-2.21%)
Nov 13, 2023
10.21
10.26
10.18
10.21
16,183,931
+0.04(+0.39%)
Nov 10, 2023
10.36
10.38
10.17
10.18
28,047,144
-0.23(-2.17%)
Nov 09, 2023
10.31
10.42
10.27
10.40
31,471,216
+0.09(+0.86%)
Nov 08, 2023
10.31
10.38
10.29
10.31
19,566,092
-0.01(-0.09%)
Nov 07, 2023
10.39
10.43
10.29
10.32
23,227,118
-0.10(-0.94%)
Nov 06, 2023
10.44
10.49
10.40
10.42
19,801,690
-0.04(-0.37%)
Nov 03, 2023
10.54
10.56
10.42
10.46
28,122,856
-0.13(-1.20%)
Nov 02, 2023
10.63
10.68
10.57
10.59
29,990,034
-0.18(-1.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.