Short QQQ ETF (NY: PSQ )

11.69 USD -0.02 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 11.78 11.79 11.68 11.69 7,200,502 -0.02(-0.17%)
Sep 23, 2021 11.78 11.80 11.68 11.71 5,355,734 -0.12(-1.01%)
Sep 22, 2021 11.89 11.94 11.77 11.83 6,716,536 -0.10(-0.84%)
Sep 21, 2021 11.89 11.97 11.84 11.93 9,011,168 -0.01(-0.08%)
Sep 20, 2021 11.90 12.10 11.83 11.94 13,817,914 +0.25(+2.14%)
Sep 17, 2021 11.58 11.74 11.58 11.69 7,179,529 +0.12(+1.04%)
Sep 16, 2021 11.61 11.68 11.55 11.57 4,158,050 -0.01(-0.09%)
Sep 15, 2021 11.66 11.72 11.56 11.58 4,695,726 -0.09(-0.77%)
Sep 14, 2021 11.59 11.70 11.56 11.67 5,133,947 +0.04(+0.34%)
Sep 13, 2021 11.55 11.70 11.53 11.63 5,071,305 +0.00(+0.00%)
Sep 10, 2021 11.49 11.64 11.46 11.63 4,619,655 +0.09(+0.78%)
Sep 09, 2021 11.48 11.54 11.45 11.54 3,226,436 +0.04(+0.35%)
Sep 08, 2021 11.47 11.57 11.47 11.50 5,996,074 +0.05(+0.44%)
Sep 07, 2021 11.47 11.51 11.44 11.45 3,777,325 -0.03(-0.26%)
Sep 03, 2021 11.54 11.55 11.46 11.48 3,507,269 -0.02(-0.17%)
Sep 02, 2021 11.47 11.55 11.45 11.50 2,947,588 +0.00(+0.00%)
Sep 01, 2021 11.50 11.51 11.44 11.50 3,390,847 -0.03(-0.26%)
Aug 31, 2021 11.50 11.58 11.50 11.53 3,332,689 +0.02(+0.17%)
Aug 30, 2021 11.63 11.63 11.50 11.51 3,773,088 -0.13(-1.12%)
Aug 27, 2021 11.74 11.76 11.63 11.64 3,665,193 -0.12(-1.02%)
Aug 26, 2021 11.72 11.78 11.70 11.76 3,960,837 +0.06(+0.51%)
Aug 25, 2021 11.70 11.72 11.67 11.70 2,900,734 +0.00(+0.00%)
Aug 24, 2021 11.71 11.74 11.68 11.70 3,812,699 -0.03(-0.26%)
Aug 23, 2021 11.88 11.88 11.71 11.73 4,358,344 -0.19(-1.59%)
Aug 20, 2021 12.02 12.02 11.90 11.92 4,041,069 -0.13(-1.08%)
Aug 19, 2021 12.17 12.18 11.99 12.05 7,173,902 -0.05(-0.41%)
Aug 18, 2021 12.01 12.11 11.96 12.10 3,291,213 +0.11(+0.92%)
Aug 17, 2021 11.98 12.07 11.94 11.99 5,444,646 +0.11(+0.93%)
Aug 16, 2021 11.93 12.05 11.88 11.88 4,032,713 -0.01(-0.08%)
Aug 13, 2021 11.93 11.94 11.88 11.89 2,748,124 -0.03(-0.25%)
Aug 12, 2021 12.00 12.04 11.92 11.92 2,654,361 -0.05(-0.42%)
Aug 11, 2021 11.92 12.02 11.89 11.97 3,773,137 +0.01(+0.08%)
Aug 10, 2021 11.88 11.99 11.86 11.96 3,955,530 +0.06(+0.50%)
Aug 09, 2021 11.90 11.94 11.87 11.90 2,571,663 -0.01(-0.08%)
Aug 06, 2021 11.90 11.96 11.88 11.91 2,349,360 +0.05(+0.42%)
Aug 05, 2021 11.91 11.93 11.86 11.86 2,163,583 -0.09(-0.75%)
Aug 04, 2021 11.97 12.00 11.91 11.95 4,155,666 -0.02(-0.17%)
Aug 03, 2021 12.01 12.12 11.95 11.97 5,531,996 -0.06(-0.50%)
Aug 02, 2021 11.97 12.05 11.96 12.03 5,931,603 +0.00(+0.00%)
Jul 30, 2021 12.11 12.11 12.01 12.03 4,402,346 +0.07(+0.59%)
Jul 29, 2021 12.02 12.02 11.93 11.96 3,324,645 -0.03(-0.25%)
Jul 28, 2021 11.99 12.08 11.94 11.99 6,051,371 -0.05(-0.42%)
Jul 27, 2021 11.92 12.18 11.92 12.04 6,425,838 +0.13(+1.09%)
Jul 26, 2021 11.93 11.97 11.89 11.91 2,434,150 -0.02(-0.17%)
Jul 23, 2021 12.02 12.06 11.91 11.93 4,647,969 -0.13(-1.08%)
Jul 22, 2021 12.13 12.13 12.06 12.06 4,328,806 -0.08(-0.66%)
Jul 21, 2021 12.25 12.26 12.14 12.14 5,537,110 -0.10(-0.82%)
Jul 20, 2021 12.35 12.41 12.18 12.24 6,946,332 -0.13(-1.05%)
Jul 19, 2021 12.41 12.47 12.36 12.37 11,622,500 +0.08(+0.65%)
Jul 16, 2021 12.15 12.29 12.12 12.29 7,032,894 +0.11(+0.90%)
Jul 15, 2021 12.09 12.25 12.09 12.18 8,551,994 +0.08(+0.66%)
Jul 14, 2021 12.05 12.13 12.02 12.10 8,897,491 -0.03(-0.25%)
Jul 13, 2021 12.13 12.15 12.02 12.13 7,922,976 +0.01(+0.08%)
Jul 12, 2021 12.12 12.17 12.11 12.12 4,158,830 -0.05(-0.41%)
Jul 09, 2021 12.26 12.28 12.15 12.17 6,414,980 -0.08(-0.65%)
Jul 08, 2021 12.35 12.39 12.21 12.25 13,079,885 +0.08(+0.66%)
Jul 07, 2021 12.13 12.24 12.12 12.17 11,350,294 -0.03(-0.25%)
Jul 06, 2021 12.23 12.32 12.19 12.20 7,183,931 -0.03(-0.25%)
Jul 02, 2021 12.32 12.34 12.23 12.23 6,668,462 -0.17(-1.37%)
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.