ProShares Short QQQ (PSQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 46.00 | 46.51 | 45.72 | 45.81 | 45.81 | 4,384,800 |
| 01 May 2024 | 46.21 | 46.46 | 45.44 | 46.37 | 46.37 | 4,977,900 |
| 30 Apr 2024 | 45.34 | 46.03 | 45.21 | 46.02 | 46.02 | 3,500,100 |
| 29 Apr 2024 | 45.12 | 45.45 | 45.07 | 45.16 | 45.16 | 2,635,300 |
| 26 Apr 2024 | 45.70 | 45.78 | 45.18 | 45.33 | 45.33 | 3,839,500 |
| 25 Apr 2024 | 46.61 | 46.71 | 45.94 | 46.05 | 46.05 | 4,178,600 |
| 24 Apr 2024 | 45.60 | 46.03 | 45.44 | 45.79 | 45.79 | 3,711,800 |
| 23 Apr 2024 | 46.39 | 46.44 | 45.80 | 45.92 | 45.92 | 4,957,400 |
| 22 Apr 2024 | 46.78 | 47.16 | 46.34 | 46.61 | 46.61 | 4,733,400 |
| 19 Apr 2024 | 46.26 | 47.24 | 46.20 | 47.06 | 47.06 | 6,927,500 |
| 18 Apr 2024 | 45.77 | 46.17 | 45.59 | 46.10 | 46.10 | 4,022,700 |
| 17 Apr 2024 | 45.04 | 45.90 | 45.04 | 45.81 | 45.81 | 4,784,700 |
| 16 Apr 2024 | 45.27 | 45.39 | 44.96 | 45.24 | 45.24 | 7,474,500 |
| 15 Apr 2024 | 44.12 | 45.33 | 44.12 | 45.24 | 45.24 | 5,707,200 |
| 12 Apr 2024 | 44.21 | 44.64 | 44.12 | 44.50 | 44.50 | 5,897,200 |
| 11 Apr 2024 | 44.30 | 44.53 | 43.69 | 43.77 | 43.77 | 7,941,600 |
| 10 Apr 2024 | 44.61 | 44.67 | 44.38 | 44.47 | 44.47 | 8,400,000 |
| 10 Apr 2024 | 1:5 Stock split | |||||
| 09 Apr 2024 | 44.00 | 44.55 | 43.95 | 44.10 | 44.10 | 2,976,740 |
| 08 Apr 2024 | 44.15 | 44.40 | 44.05 | 44.20 | 44.20 | 2,353,900 |
| 05 Apr 2024 | 44.65 | 44.70 | 44.00 | 44.20 | 44.20 | 3,886,280 |
| 04 Apr 2024 | 43.65 | 44.80 | 43.55 | 44.80 | 44.80 | 4,054,180 |
| 03 Apr 2024 | 44.40 | 44.40 | 43.85 | 44.05 | 44.05 | 2,022,400 |
| 02 Apr 2024 | 44.20 | 44.45 | 44.10 | 44.10 | 44.10 | 1,732,820 |
| 01 Apr 2024 | 43.70 | 43.95 | 43.45 | 43.75 | 43.75 | 1,853,160 |
| 28 Mar 2024 | 43.75 | 43.85 | 43.65 | 43.80 | 43.80 | 2,489,420 |
| 27 Mar 2024 | 43.55 | 44.00 | 43.55 | 43.75 | 43.75 | 3,073,760 |
| 26 Mar 2024 | 43.55 | 43.85 | 43.45 | 43.85 | 43.85 | 2,028,020 |
| 25 Mar 2024 | 43.80 | 43.90 | 43.55 | 43.65 | 43.65 | 2,138,640 |
| 22 Mar 2024 | 43.60 | 43.70 | 43.40 | 43.50 | 43.50 | 1,720,720 |
| 21 Mar 2024 | 43.20 | 43.55 | 43.20 | 43.50 | 43.50 | 3,363,780 |
| 20 Mar 2024 | 44.10 | 44.30 | 43.70 | 43.70 | 43.70 | 2,930,600 |
| 20 Mar 2024 | 0.54 Dividend | |||||
| 19 Mar 2024 | 45.15 | 45.30 | 44.75 | 44.80 | 44.26 | 3,464,980 |
| 18 Mar 2024 | 44.75 | 44.90 | 44.50 | 44.90 | 44.36 | 2,560,440 |
| 15 Mar 2024 | 45.10 | 45.40 | 45.00 | 45.30 | 44.75 | 2,885,040 |
| 14 Mar 2024 | 44.50 | 45.05 | 44.45 | 44.75 | 44.21 | 4,227,620 |
| 13 Mar 2024 | 44.40 | 44.75 | 44.40 | 44.60 | 44.06 | 2,729,420 |
| 12 Mar 2024 | 44.65 | 45.00 | 44.20 | 44.25 | 43.72 | 3,270,120 |
| 11 Mar 2024 | 44.85 | 45.10 | 44.75 | 44.85 | 44.31 | 3,868,920 |
| 08 Mar 2024 | 44.00 | 44.80 | 43.75 | 44.70 | 44.16 | 5,927,480 |
| 07 Mar 2024 | 44.35 | 44.55 | 43.90 | 44.05 | 43.52 | 2,415,020 |
| 06 Mar 2024 | 44.55 | 44.90 | 44.40 | 44.70 | 44.16 | 4,320,540 |
| 05 Mar 2024 | 44.50 | 45.25 | 44.50 | 44.95 | 44.41 | 3,289,560 |
| 04 Mar 2024 | 44.05 | 44.20 | 43.95 | 44.20 | 43.67 | 2,273,620 |
| 01 Mar 2024 | 44.60 | 44.60 | 43.90 | 43.95 | 43.42 | 2,242,120 |
| 29 Feb 2024 | 44.70 | 45.10 | 44.55 | 44.65 | 44.11 | 1,983,580 |
| 28 Feb 2024 | 45.00 | 45.15 | 44.85 | 45.00 | 44.46 | 1,918,420 |
| 27 Feb 2024 | 44.80 | 45.05 | 44.70 | 44.80 | 44.26 | 2,060,940 |
| 26 Feb 2024 | 44.75 | 44.90 | 44.65 | 44.85 | 44.31 | 3,592,600 |
| 23 Feb 2024 | 44.55 | 44.95 | 44.45 | 44.85 | 44.31 | 2,982,280 |
| 22 Feb 2024 | 45.05 | 45.15 | 44.55 | 44.65 | 44.11 | 3,469,700 |
| 21 Feb 2024 | 46.15 | 46.45 | 46.00 | 46.00 | 45.45 | 3,577,860 |
| 20 Feb 2024 | 45.65 | 46.20 | 45.55 | 45.80 | 45.25 | 4,464,920 |
| 16 Feb 2024 | 44.95 | 45.55 | 44.95 | 45.50 | 44.95 | 3,795,760 |
| 15 Feb 2024 | 45.10 | 45.35 | 44.95 | 45.00 | 44.46 | 3,330,560 |
| 14 Feb 2024 | 45.30 | 45.60 | 45.10 | 45.10 | 44.56 | 3,437,820 |
| 13 Feb 2024 | 45.75 | 45.95 | 45.30 | 45.60 | 45.05 | 5,238,520 |
| 12 Feb 2024 | 44.75 | 45.00 | 44.50 | 44.95 | 44.41 | 2,943,920 |
| 09 Feb 2024 | 45.05 | 45.15 | 44.60 | 44.70 | 44.16 | 2,891,480 |
| 08 Feb 2024 | 45.20 | 45.30 | 45.05 | 45.15 | 44.61 | 3,170,620 |
| 07 Feb 2024 | 45.35 | 45.50 | 45.10 | 45.15 | 44.61 | 3,111,880 |
| 06 Feb 2024 | 45.40 | 45.90 | 45.35 | 45.65 | 45.10 | 4,130,480 |
| 05 Feb 2024 | 45.45 | 45.90 | 45.40 | 45.50 | 44.95 | 3,902,300 |
| 02 Feb 2024 | 46.05 | 46.15 | 45.35 | 45.50 | 44.95 | 4,166,660 |
| 01 Feb 2024 | 46.60 | 46.70 | 46.20 | 46.20 | 45.64 | 6,017,440 |
| 31 Jan 2024 | 46.35 | 46.80 | 46.10 | 46.75 | 46.19 | 6,731,920 |
| 30 Jan 2024 | 45.65 | 45.95 | 45.60 | 45.85 | 45.30 | 2,233,460 |
| 29 Jan 2024 | 46.00 | 46.05 | 45.50 | 45.55 | 45.00 | 2,605,640 |
| 26 Jan 2024 | 45.90 | 46.10 | 45.75 | 46.00 | 45.45 | 3,204,300 |
| 25 Jan 2024 | 45.45 | 46.00 | 45.40 | 45.70 | 45.15 | 4,223,640 |
| 24 Jan 2024 | 45.55 | 45.80 | 45.30 | 45.70 | 45.15 | 3,370,680 |
| 23 Jan 2024 | 46.05 | 46.30 | 45.95 | 45.95 | 45.40 | 2,236,120 |
| 22 Jan 2024 | 45.95 | 46.25 | 45.80 | 46.15 | 45.59 | 4,615,740 |
| 19 Jan 2024 | 46.85 | 46.95 | 46.20 | 46.20 | 45.64 | 3,928,460 |
| 18 Jan 2024 | 47.40 | 47.60 | 47.05 | 47.15 | 46.58 | 3,729,880 |
| 17 Jan 2024 | 47.95 | 48.30 | 47.70 | 47.75 | 47.17 | 4,429,260 |
| 16 Jan 2024 | 47.60 | 47.80 | 47.30 | 47.50 | 46.93 | 4,335,640 |
| 12 Jan 2024 | 47.40 | 47.65 | 47.25 | 47.45 | 46.88 | 3,984,920 |
| 11 Jan 2024 | 47.40 | 48.10 | 47.25 | 47.45 | 46.88 | 6,192,740 |
| 10 Jan 2024 | 47.80 | 47.95 | 47.40 | 47.50 | 46.93 | 3,036,540 |
| 09 Jan 2024 | 48.30 | 48.35 | 47.75 | 47.85 | 47.27 | 3,653,620 |
| 08 Jan 2024 | 48.80 | 48.80 | 47.90 | 47.90 | 47.32 | 3,046,060 |
| 05 Jan 2024 | 48.95 | 49.10 | 48.60 | 48.95 | 48.36 | 5,336,760 |
| 04 Jan 2024 | 49.00 | 49.00 | 48.55 | 49.00 | 48.41 | 4,716,140 |
| 03 Jan 2024 | 48.55 | 48.75 | 48.40 | 48.70 | 48.11 | 5,156,940 |
| 02 Jan 2024 | 47.85 | 48.45 | 47.75 | 48.15 | 47.57 | 4,976,440 |
| 29 Dec 2023 | 47.15 | 47.60 | 47.10 | 47.40 | 46.83 | 3,797,300 |
| 28 Dec 2023 | 47.00 | 47.20 | 46.95 | 47.15 | 46.58 | 3,714,480 |
| 27 Dec 2023 | 47.15 | 47.25 | 47.05 | 47.05 | 46.48 | 4,783,960 |
| 26 Dec 2023 | 47.35 | 47.40 | 47.10 | 47.20 | 46.63 | 1,994,720 |
| 22 Dec 2023 | 47.35 | 47.70 | 47.25 | 47.45 | 46.88 | 3,989,040 |
| 21 Dec 2023 | 47.55 | 47.90 | 47.45 | 47.50 | 46.93 | 5,422,560 |
| 20 Dec 2023 | 47.40 | 48.05 | 47.15 | 48.05 | 47.47 | 4,343,020 |
| 20 Dec 2023 | 0.19 Dividend | |||||
| 19 Dec 2023 | 48.50 | 48.50 | 48.25 | 48.25 | 47.48 | 3,664,060 |
| 18 Dec 2023 | 48.75 | 48.80 | 48.40 | 48.45 | 47.68 | 2,099,980 |
| 15 Dec 2023 | 48.95 | 49.00 | 48.65 | 48.85 | 48.07 | 4,364,760 |
| 14 Dec 2023 | 48.80 | 49.40 | 48.65 | 49.00 | 48.22 | 5,533,600 |
| 13 Dec 2023 | 49.45 | 49.55 | 48.85 | 48.90 | 48.12 | 3,862,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.