PSQ

ProShares Short QQQ Historical Data

PSQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 11.01 0.17 1.57% 10.87 11.07 10.8197 9,096,079
Nov 29 2021 10.84 -0.26 -2.34% 10.97 10.99 10.83 4,714,435
Nov 26 2021 11.10 0.00 +0.00% 10.97 11.13 10.929 0
Nov 26 2021 11.10 0.22 2.02% 10.97 11.13 10.929 5,444,885
Nov 25 2021 10.88 0.00 +0.00% 11.00 11.0603 10.88 0
Nov 24 2021 10.88 -0.04 -0.37% 11.00 11.0603 10.88 5,106,009
Nov 23 2021 10.92 0.05 0.46% 10.91 11.052 10.85 9,133,659
Nov 22 2021 10.87 0.12 1.12% 10.71 10.88 10.63 6,455,715
Nov 19 2021 10.75 -0.07 -0.65% 10.77 10.795 10.72 4,670,355
Nov 18 2021 10.82 -0.12 -1.1% 10.87 10.9301 10.80 4,912,541
Nov 17 2021 10.94 0.00 +0.00% 10.93 10.9599 10.8715 0
Nov 17 2021 10.94 0.01 0.09% 10.93 10.9599 10.8715 3,512,345
Nov 16 2021 10.93 -0.08 -0.73% 11.04 11.04 10.92 3,060,700
Nov 15 2021 11.01 -0.01 -0.09% 10.98 11.09 10.9701 4,953,844
Nov 12 2021 11.02 -0.10 -0.9% 11.10 11.1474 11.00 3,255,522
Nov 11 2021 11.12 -0.05 -0.45% 11.0701 11.14 11.07 3,589,009
Nov 10 2021 11.17 0.17 1.55% 11.08 11.22 11.00 8,106,026
Nov 09 2021 11.00 0.08 0.73% 10.90 11.04 10.89 5,726,231
Nov 08 2021 10.92 0.00 0.0% 10.92 10.94 10.88 5,087,371
Nov 05 2021 10.92 0.00 +0.00% 10.87 10.95 10.8431 0
Nov 05 2021 10.92 -0.01 -0.09% 10.87 10.95 10.8431 4,588,162
Nov 04 2021 10.93 -0.13 -1.18% 11.03 11.04 10.89 3,779,665
Nov 03 2021 11.06 -0.12 -1.07% 11.17 11.20 11.05 3,458,783
Nov 02 2021 11.18 -0.05 -0.45% 11.25 11.25 11.17 3,106,247
Nov 01 2021 11.23 -0.04 -0.35% 11.25 11.3179 11.22 3,190,601
Oct 29 2021 11.27 -0.05 -0.44% 11.42 11.425 11.2642 5,095,571
Oct 28 2021 11.32 -0.14 -1.22% 11.40 11.4178 11.32 4,079,587
Oct 27 2021 11.46 -0.02 -0.17% 11.44 11.4721 11.36 3,185,863
Oct 26 2021 11.48 -0.03 -0.26% 11.45 11.52 11.37 6,345,624
Oct 25 2021 11.51 -0.12 -1.03% 11.58 11.65 11.49 5,601,477
Oct 22 2021 11.63 0.10 0.87% 11.57 11.69 11.5501 3,631,628
Oct 21 2021 11.53 -0.07 -0.6% 11.63 11.648 11.53 3,146,350
Oct 20 2021 11.60 0.01 0.09% 11.58 11.6599 11.5601 4,154,629
Oct 19 2021 11.59 -0.09 -0.77% 11.64 11.67 11.59 3,511,352
Oct 18 2021 11.68 -0.13 -1.1% 11.85 11.86 11.68 5,028,246
Oct 15 2021 11.81 -0.06 -0.51% 11.83 11.8702 11.80 6,216,149
Oct 14 2021 11.87 -0.23 -1.9% 11.99 12.00 11.87 3,589,181
Oct 13 2021 12.10 -0.10 -0.82% 12.12 12.19 12.08 4,456,197
Oct 12 2021 12.20 0.05 0.41% 12.10 12.2256 12.0923 4,959,815
Oct 11 2021 12.15 0.09 0.75% 12.11 12.16 12.00 4,851,224
Oct 08 2021 12.06 0.04 0.33% 11.97 12.09 11.96 6,120,186
Oct 07 2021 12.02 -0.09 -0.74% 12.01 12.03 11.92 6,554,957
Oct 06 2021 12.11 -0.10 -0.82% 12.30 12.34 12.11 7,279,917
Oct 05 2021 12.21 -0.15 -1.21% 12.33 12.33 12.12 6,754,296
Oct 04 2021 12.36 0.24 1.98% 12.17 12.4493 12.1599 10,617,889
Oct 01 2021 12.12 -0.07 -0.57% 12.19 12.31 12.075 8,578,106
Sep 30 2021 12.19 0.05 0.41% 12.09 12.20 12.03 8,662,169
Sep 29 2021 12.14 0.01 0.08% 12.09 12.17 12.0087 7,005,270
Sep 28 2021 12.13 0.35 2.97% 11.95 12.14 11.92 11,237,453
Sep 27 2021 11.78 0.09 0.77% 11.78 11.875 11.76 7,437,215
Sep 24 2021 11.69 -0.02 -0.17% 11.78 11.79 11.68 7,196,115
Sep 23 2021 11.71 -0.12 -1.01% 11.78 11.80 11.68 5,351,733
Sep 22 2021 11.83 -0.10 -0.84% 11.89 11.94 11.77 6,706,718
Sep 21 2021 11.93 -0.01 -0.08% 11.89 11.97 11.84 9,005,398
Sep 20 2021 11.94 0.25 2.14% 11.90 12.10 11.8314 13,749,549
Sep 17 2021 11.69 0.12 1.04% 11.58 11.74 11.58 7,173,273
Sep 16 2021 11.57 0.00 +0.00% 11.61 11.68 11.55 0
Sep 16 2021 11.57 -0.01 -0.09% 11.61 11.68 11.55 4,156,969
Sep 15 2021 11.58 -0.09 -0.77% 11.66 11.7232 11.5601 4,694,764
Sep 14 2021 11.67 0.04 0.34% 11.59 11.6982 11.5601 5,131,173
Sep 13 2021 11.63 0.00 0.0% 11.55 11.70 11.53 5,008,629
Sep 10 2021 11.63 0.09 0.78% 11.49 11.636 11.46 4,606,422
Sep 09 2021 11.54 0.04 0.35% 11.48 11.545 11.453 3,118,194
Sep 08 2021 11.50 0.05 0.44% 11.47 11.5699 11.47 5,989,060
Sep 07 2021 11.45 -0.03 -0.26% 11.47 11.5099 11.44 3,770,430
Sep 06 2021 11.48 0.00 +0.00% 11.54 11.55 11.46 0
Sep 03 2021 11.48 -0.04 -0.3% 11.54 11.55 11.46 3,504,651
Sep 02 2021 11.515 0.02 0.13% 11.47 11.55 11.45 2,931,125


Your Recent History
AMEX
PSQ
ProShares ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.