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
)
43.43
+0.04 (+0.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 28, 2024
8.750
8.745
8.745
8.760
13,833,343
+0.01(+0.11%)
Mar 27, 2024
8.710
8.800
8.710
8.750
15,410,741
-0.02(-0.23%)
Mar 26, 2024
8.710
8.770
8.690
8.770
10,138,487
+0.04(+0.46%)
Mar 25, 2024
8.760
8.780
8.710
8.730
10,692,679
+0.03(+0.34%)
Mar 22, 2024
8.720
8.740
8.680
8.700
8,603,569
+0.00(+0.00%)
Mar 21, 2024
8.640
8.710
8.640
8.700
16,815,298
-0.04(-0.46%)
Mar 20, 2024
8.820
8.860
8.742
8.740
14,634,823
-0.22(-2.46%)
Mar 19, 2024
9.030
9.060
8.950
8.960
17,323,460
-0.02(-0.22%)
Mar 18, 2024
8.950
8.980
8.900
8.980
12,801,505
-0.08(-0.88%)
Mar 15, 2024
9.020
9.080
9.000
9.060
14,425,192
+0.11(+1.23%)
Mar 14, 2024
8.900
9.010
8.890
8.950
21,124,938
+0.03(+0.34%)
Mar 13, 2024
8.880
8.950
8.875
8.920
13,547,013
+0.07(+0.79%)
Mar 12, 2024
8.930
9.000
8.840
8.850
16,349,663
-0.12(-1.34%)
Mar 11, 2024
8.970
9.020
8.950
8.970
19,343,188
+0.03(+0.34%)
Mar 08, 2024
8.800
8.960
8.750
8.940
29,637,466
+0.13(+1.48%)
Mar 07, 2024
8.870
8.910
8.782
8.810
12,050,223
-0.13(-1.45%)
Mar 06, 2024
8.910
8.980
8.875
8.940
21,584,200
-0.05(-0.56%)
Mar 05, 2024
8.900
9.050
8.900
8.990
16,364,988
+0.15(+1.70%)
Mar 04, 2024
8.810
8.840
8.790
8.840
11,343,911
+0.05(+0.57%)
Mar 01, 2024
8.920
8.920
8.780
8.790
11,210,634
-0.14(-1.57%)
Feb 29, 2024
8.940
9.020
8.910
8.930
9,891,728
-0.07(-0.78%)
Feb 28, 2024
9.000
9.025
8.970
9.000
9,584,737
+0.04(+0.45%)
Feb 27, 2024
8.960
9.005
8.940
8.960
10,220,582
-0.01(-0.11%)
Feb 26, 2024
8.950
8.980
8.930
8.970
17,962,888
+0.00(+0.00%)
Feb 23, 2024
8.910
8.985
8.890
8.970
14,911,418
+0.04(+0.45%)
Feb 22, 2024
9.010
9.030
8.910
8.930
17,300,394
-0.27(-2.93%)
Feb 21, 2024
9.230
9.290
9.200
9.200
17,867,764
+0.04(+0.44%)
Feb 20, 2024
9.130
9.240
9.110
9.160
22,316,868
+0.06(+0.66%)
Feb 16, 2024
8.990
9.110
8.990
9.100
18,978,808
+0.10(+1.11%)
Feb 15, 2024
9.020
9.070
8.993
9.000
16,646,788
-0.02(-0.22%)
Feb 14, 2024
9.060
9.118
9.015
9.020
17,123,200
-0.10(-1.10%)
Feb 13, 2024
9.150
9.190
9.060
9.120
26,183,860
+0.13(+1.45%)
Feb 12, 2024
8.950
9.000
8.900
8.990
14,703,730
+0.05(+0.56%)
Feb 09, 2024
9.010
9.030
8.920
8.940
14,457,431
-0.09(-1.00%)
Feb 08, 2024
9.040
9.060
9.010
9.030
15,852,320
+0.00(+0.00%)
Feb 07, 2024
9.070
9.100
9.020
9.030
15,548,979
-0.10(-1.10%)
Feb 06, 2024
9.080
9.180
9.070
9.130
20,635,676
+0.03(+0.33%)
Feb 05, 2024
9.090
9.180
9.080
9.100
19,498,232
+0.00(+0.00%)
Feb 02, 2024
9.210
9.230
9.070
9.100
20,833,348
-0.14(-1.52%)
Feb 01, 2024
9.320
9.340
9.240
9.240
30,078,872
-0.11(-1.18%)
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%)
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
.