ProShares Short QQQ (PSQ) Historical Stock Data
46.40 ↑0.38 (0.81%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PSQ is up 0.20% a day on average. There have been 17 days where ProShares Short QQQ closed green and 13 days where PSQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 45.34 | 46.02 | ↑$0.68 (1.50%) | 45.21 | 46.03 | 3.47M |
| 2024-04-29 | 45.12 | 45.16 | ↑$0.04 (0.09%) | 45.07 | 45.44 | 2.63M |
| 2024-04-26 | 45.70 | 45.33 | ↓$0.37 (-0.81%) | 45.18 | 45.78 | 3.76M |
| 2024-04-25 | 46.61 | 46.05 | ↓$0.56 (-1.20%) | 45.95 | 46.71 | 4.04M |
| 2024-04-24 | 45.60 | 45.79 | ↑$0.19 (0.42%) | 45.44 | 46.03 | 3.63M |
| 2024-04-23 | 46.39 | 45.92 | ↓$0.47 (-1.01%) | 45.80 | 46.44 | 4.93M |
| 2024-04-22 | 46.78 | 46.61 | ↓$0.17 (-0.36%) | 46.34 | 47.16 | 4.71M |
| 2024-04-19 | 46.26 | 47.06 | ↑$0.80 (1.73%) | 46.20 | 47.24 | 6.91M |
| 2024-04-18 | 45.77 | 46.10 | ↑$0.33 (0.72%) | 45.59 | 46.17 | 4M |
| 2024-04-17 | 45.04 | 45.81 | ↑$0.77 (1.71%) | 45.04 | 45.90 | 4.78M |
| 2024-04-16 | 45.27 | 45.24 | ↓$0.03 (-0.07%) | 44.96 | 45.39 | 7.47M |
| 2024-04-15 | 44.12 | 45.24 | ↑$1.12 (2.54%) | 44.12 | 45.33 | 5.68M |
| 2024-04-12 | 44.21 | 44.50 | ↑$0.29 (0.66%) | 44.12 | 44.64 | 5.90M |
| 2024-04-11 | 44.30 | 43.77 | ↓$0.53 (-1.20%) | 43.69 | 44.53 | 7.93M |
| 2024-04-10 | 44.61 | 44.47 | ↓$0.14 (-0.31%) | 44.39 | 44.67 | 8.39M |
| 2024-04-09 | 8.80 | 8.82 | ↑$0.02 (0.23%) | 8.79 | 8.91 | 14.82M |
| 2024-04-08 | 8.83 | 8.84 | ↑$0.01 (0.11%) | 8.81 | 8.88 | 11.76M |
| 2024-04-05 | 8.93 | 8.84 | ↓$0.09 (-1.01%) | 8.80 | 8.94 | 19.39M |
| 2024-04-04 | 8.73 | 8.96 | ↑$0.23 (2.63%) | 8.71 | 8.96 | 20.11M |
| 2024-04-03 | 8.88 | 8.81 | ↓$0.07 (-0.79%) | 8.77 | 8.88 | 10.08M |
| 2024-04-02 | 8.84 | 8.82 | ↓$0.02 (-0.23%) | 8.82 | 8.89 | 8.66M |
| 2024-04-01 | 8.74 | 8.75 | ↑$0.01 (0.11%) | 8.69 | 8.79 | 9.26M |
| 2024-03-29 | 8.75 | 8.76 | ↑$0.01 (0.11%) | 8.73 | 8.77 | 12.45M |
| 2024-03-28 | 8.75 | 8.76 | ↑$0.01 (0.11%) | 8.73 | 8.77 | 12.45M |
| 2024-03-27 | 8.71 | 8.75 | ↑$0.04 (0.46%) | 8.71 | 8.80 | 15.35M |
| 2024-03-26 | 8.71 | 8.77 | ↑$0.06 (0.69%) | 8.69 | 8.77 | 10.13M |
| 2024-03-25 | 8.76 | 8.73 | ↓$0.03 (-0.34%) | 8.71 | 8.78 | 10.69M |
| 2024-03-22 | 8.72 | 8.70 | ↓$0.02 (-0.23%) | 8.68 | 8.74 | 8.59M |
| 2024-03-21 | 8.64 | 8.70 | ↑$0.06 (0.69%) | 8.64 | 8.71 | 16.81M |
| 2024-03-20 | 8.82 | 8.74 | ↓$0.08 (-0.91%) | 8.74 | 8.86 | 14.56M |
Create an account or log in to view more rows.
$PSQ i am trading for a better future!
$PSQ day trade is ok to buy here but sell later
$PSQ Buying more
$PSQ This is just getting warmed up.
$PSQ is anyone really buying this shit
$PSQ one of the poorest performed stocks for a big name.
$PSQ buy SHARES
$PSQ God dammit
$PSQ Yolo
$PSQ I like green candles on my birthday cake