Short QQQ -1X ETF (NY: PSQ )

39.72 -0.25 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 39.87 39.89 39.43 39.72 4,509,629 -0.25(-0.63%)
Oct 31, 2024 39.31 39.98 39.30 39.97 5,083,922 +0.99(+2.54%)
Oct 30, 2024 38.74 39.02 38.68 38.98 3,495,100 +0.30(+0.78%)
Oct 29, 2024 39.02 39.17 38.59 38.68 3,184,134 -0.37(-0.95%)
Oct 28, 2024 38.80 39.07 38.80 39.05 3,188,233 +0.00(+0.00%)
Oct 25, 2024 39.06 39.11 38.66 39.05 3,271,643 -0.21(-0.53%)
Oct 24, 2024 39.28 39.48 39.21 39.26 2,300,087 -0.31(-0.78%)
Oct 23, 2024 39.17 39.83 39.11 39.57 3,779,892 +0.61(+1.57%)
Oct 22, 2024 39.21 39.27 38.85 38.96 3,175,642 -0.03(-0.08%)
Oct 21, 2024 39.16 39.32 38.93 38.99 2,884,632 -0.07(-0.18%)
Oct 18, 2024 39.09 39.16 38.97 39.06 1,921,621 -0.22(-0.56%)
Oct 17, 2024 38.88 39.29 38.87 39.28 2,521,243 -0.04(-0.10%)
Oct 16, 2024 39.30 39.57 39.24 39.32 2,114,047 +0.00(+0.00%)
Oct 15, 2024 38.77 39.47 38.72 39.32 3,794,157 +0.54(+1.39%)
Oct 14, 2024 38.92 38.96 38.68 38.78 4,817,980 -0.34(-0.87%)
Oct 11, 2024 39.32 39.36 39.03 39.12 2,373,042 -0.02(-0.05%)
Oct 10, 2024 39.27 39.38 38.99 39.14 3,339,020 +0.07(+0.18%)
Oct 09, 2024 39.42 39.49 39.03 39.07 3,421,863 -0.31(-0.79%)
Oct 08, 2024 39.78 39.83 39.32 39.38 3,608,333 -0.60(-1.50%)
Oct 07, 2024 39.71 40.07 39.62 39.98 3,700,148 +0.45(+1.14%)
Oct 04, 2024 39.52 39.95 39.51 39.53 4,810,578 -0.46(-1.15%)
Oct 03, 2024 40.15 40.20 39.74 39.99 3,769,732 +0.03(+0.08%)
Oct 02, 2024 40.08 40.29 39.80 39.96 3,206,848 -0.04(-0.10%)
Oct 01, 2024 39.48 40.31 39.45 40.00 6,450,792 +0.56(+1.42%)
Sep 30, 2024 39.62 39.86 39.41 39.44 4,315,589 -0.10(-0.25%)
Sep 27, 2024 39.23 39.63 39.23 39.54 2,473,956 +0.24(+0.61%)
Sep 26, 2024 38.97 39.59 38.95 39.30 3,459,809 -0.27(-0.68%)
Sep 25, 2024 39.68 39.68 39.42 39.57 1,876,185 -0.04(-0.11%)
Sep 24, 2024 39.69 40.03 39.53 39.61 3,082,718 -0.19(-0.47%)
Sep 23, 2024 39.79 39.91 39.71 39.80 1,833,678 -0.10(-0.25%)
Sep 20, 2024 39.88 40.23 39.79 39.90 2,718,102 +0.12(+0.30%)
Sep 19, 2024 39.84 40.02 39.53 39.78 4,506,980 -1.02(-2.51%)
Sep 18, 2024 40.52 40.85 40.17 40.80 4,494,130 +0.20(+0.48%)
Sep 17, 2024 40.37 40.83 40.26 40.60 5,029,125 -0.02(-0.05%)
Sep 16, 2024 40.62 40.90 40.58 40.62 3,142,205 +0.20(+0.49%)
Sep 13, 2024 40.67 40.69 40.32 40.43 4,986,227 -0.16(-0.39%)
Sep 12, 2024 40.98 41.14 40.52 40.59 4,480,580 -0.41(-1.01%)
Sep 11, 2024 41.77 42.55 40.90 41.00 4,706,137 -0.88(-2.11%)
Sep 10, 2024 42.10 42.47 41.82 41.88 3,143,758 -0.35(-0.84%)
Sep 09, 2024 42.38 42.69 42.16 42.24 3,063,946 -0.54(-1.26%)
Sep 06, 2024 41.75 42.83 41.67 42.78 7,426,081 +1.14(+2.74%)
Sep 05, 2024 41.82 41.90 41.24 41.64 3,882,944 -0.03(-0.07%)
Sep 04, 2024 41.84 41.92 41.32 41.67 4,755,079 +0.12(+0.28%)
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.