Skip to main content
ProShares Short QQQ (PSQ)
NYSEARCA: PSQ · Real-Time Price · USD
31.14
+0.46 (1.50%)
Mar 6, 2026, 4:00 PM EST - Market closed

PSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.1331.2230.8431.1431.141.50%13,843,051
Mar 5, 202630.7531.0030.4830.6830.680.33%13,634,957
Mar 4, 202630.9130.9530.4630.5830.58-1.48%16,645,383
Mar 3, 202631.3231.5330.9331.0431.041.07%14,626,572
Mar 2, 202631.1731.2230.6230.7130.71-0.13%11,226,650
Feb 27, 202630.9631.0030.7030.7530.750.39%12,476,244
Feb 26, 202630.3130.8930.3130.6330.631.22%10,503,040
Feb 25, 202630.5430.5430.2530.2630.26-1.40%7,422,620
Feb 24, 202630.9931.1130.6430.6930.69-1.10%7,890,220
Feb 23, 202630.7631.1430.7031.0331.031.21%9,028,987
Feb 20, 202631.1031.1430.5730.6630.66-0.81%10,611,928
Feb 19, 202630.9531.0530.7930.9130.910.42%8,252,157
Feb 18, 202630.9831.0530.5830.7830.78-0.77%9,963,125
Feb 17, 202631.1731.4230.8831.0231.020.16%10,420,215
Feb 13, 202631.0531.2530.7430.9730.97-0.16%11,878,186
Feb 12, 202630.3131.0730.2731.0231.022.07%16,433,350
Feb 11, 202630.2430.6730.1830.3930.39-0.26%9,642,392
Feb 10, 202630.2830.4930.1930.4730.470.49%8,212,074
Feb 9, 202630.6630.7830.2230.3230.32-0.75%9,564,346
Feb 6, 202631.0431.1130.4630.5530.55-2.05%12,350,584
Feb 5, 202631.0431.3130.8131.1931.191.40%23,019,495
Feb 4, 202630.3031.0030.2930.7630.761.79%19,037,937
Feb 3, 202629.6630.4829.6430.2230.221.58%20,187,054
Feb 2, 202630.1030.1229.6429.7529.75-0.67%12,410,794
Jan 30, 202629.7830.0829.6529.9529.951.22%16,401,059
Jan 29, 202629.4330.1029.3929.5929.590.61%17,435,117
Jan 28, 202629.2929.4729.2429.4129.41-0.31%14,473,302
Jan 27, 202629.5929.6829.4529.5029.50-0.87%8,728,488
Jan 26, 202629.8629.9129.6629.7629.76-0.40%12,174,246
Jan 23, 202630.0230.0829.7529.8829.88-0.23%14,388,944
Jan 22, 202629.8830.1129.8829.9529.95-0.76%15,401,615
Jan 21, 202630.5130.6029.9730.1830.18-1.34%19,134,466
Jan 20, 202630.4730.6430.2530.5930.592.10%15,060,101
Jan 16, 202629.7530.0629.7229.9629.960.20%10,782,850
Jan 15, 202629.6729.9429.6329.9029.90-0.33%13,369,687
Jan 14, 202629.8730.2329.8230.0030.001.08%15,925,208
Jan 13, 202629.6329.8029.5329.6829.680.17%14,106,912
Jan 12, 202629.8629.8629.5529.6329.63-0.03%10,617,176
Jan 9, 202629.9030.0229.5929.6429.64-1.00%12,510,760
Jan 8, 202629.8130.0629.8029.9429.940.64%16,843,924
Jan 7, 202629.8029.8329.5729.7529.75-0.07%12,183,414
Jan 6, 202629.9930.0129.7529.7729.77-0.90%12,611,694
Jan 5, 202629.9830.1029.9030.0430.04-0.76%10,686,306
Jan 2, 202629.9430.4229.8030.2730.270.23%10,491,528
Dec 31, 202529.9430.2129.9330.2030.200.87%9,239,505
Dec 30, 202529.9229.9529.8129.9429.940.27%6,334,980
Dec 29, 202529.9029.9729.7829.8629.860.47%8,268,059
Dec 26, 202529.6929.7529.6429.7229.720.03%4,344,393
Dec 24, 202529.7829.8129.6829.7129.71-1.52%3,562,518
Dec 23, 202530.3730.3830.1630.1729.77-0.49%5,864,513
Dec 22, 202530.2030.3830.1930.3229.92-0.39%10,560,302
Dec 19, 202530.7130.7130.4230.4430.04-1.27%10,608,632
Dec 18, 202530.8130.9530.6430.8330.42-1.44%13,009,249
Dec 17, 202530.6631.2930.6231.2830.871.86%12,090,041
Dec 16, 202530.8830.9530.6230.7130.30-0.23%12,660,731
Dec 15, 202530.3930.8330.3830.7830.370.56%11,266,760
Dec 12, 202530.1930.7130.1330.6130.201.97%13,545,597
Dec 11, 202530.0930.3830.0030.0229.620.37%13,705,694
Dec 10, 202530.0830.2329.8429.9129.51-0.37%14,513,869
Dec 9, 202530.1330.1929.9930.0229.62-0.13%9,555,147
Dec 8, 202529.9130.1829.8330.0629.660.23%6,654,801
Dec 5, 202530.0330.0729.8329.9929.59-0.40%7,899,631
Dec 4, 202530.0130.2630.0030.1129.710.13%7,004,326
Dec 3, 202530.2630.3330.0330.0729.67-0.20%6,081,165
Dec 2, 202530.2530.3530.0530.1329.73-0.79%8,818,156
Dec 1, 202530.5330.5930.2530.3729.970.36%6,568,077
Nov 28, 202530.4130.4530.2630.2629.86-0.72%3,992,368
Nov 26, 202530.5730.6830.3930.4830.08-0.85%9,875,237
Nov 25, 202531.0131.3330.6830.7430.33-0.58%14,874,653
Nov 24, 202531.4731.4730.8530.9230.51-2.58%8,978,228
Nov 21, 202531.8932.2531.3631.7431.32-0.69%13,320,487
Nov 20, 202530.6132.0130.4831.9631.542.37%14,104,991
Nov 19, 202531.3631.4930.8831.2230.81-0.54%11,382,046
Nov 18, 202531.2331.6531.0931.3930.971.19%13,469,591
Nov 17, 202530.8931.2130.5631.0230.610.88%10,174,443
Nov 14, 202531.2331.3430.5230.7530.34-13,860,248
Nov 13, 202530.3130.8630.2830.7530.342.09%8,248,862
Nov 12, 202529.9430.2829.9430.1229.720.03%8,956,750
Nov 11, 202530.1530.2930.0530.1129.710.27%8,670,158
Nov 10, 202530.2330.3329.9630.0329.63-2.12%10,473,126
Nov 7, 202530.7731.2430.6830.6830.270.36%16,486,248
Nov 6, 202530.0830.6430.0730.5730.161.90%10,598,065
Nov 5, 202530.2430.3029.8530.0029.60-0.66%7,375,863
Nov 4, 202530.0230.2429.8430.2029.802.06%12,273,959
Nov 3, 202529.4429.7029.4129.5929.20-0.44%8,772,225
Oct 31, 202529.4929.8529.4829.7229.33-0.47%8,825,031
Oct 30, 202529.5729.8629.5129.8629.461.60%7,731,898
Oct 29, 202529.4029.6529.3429.3929.00-0.44%8,283,039
Oct 28, 202529.6529.7029.4429.5229.13-0.74%7,118,143
Oct 27, 202529.9229.9529.7229.7429.35-1.78%5,853,753
Oct 24, 202530.3330.3830.2130.2829.88-0.98%7,901,241
Oct 23, 202530.8630.8930.5530.5830.17-0.88%6,727,551
Oct 22, 202530.5731.1430.5530.8530.441.02%11,788,867
Oct 21, 202530.5330.6530.4730.5430.130.07%6,736,505
Oct 20, 202530.7530.7630.4630.5230.12-1.26%6,735,664
Oct 17, 202531.2331.3130.8430.9130.50-0.58%11,010,156
Oct 16, 202530.8331.3330.6731.0930.680.36%12,351,188
Oct 15, 202530.8931.3030.7530.9830.57-0.67%9,792,706
Oct 14, 202531.3431.6030.9631.1930.780.68%10,788,016
Oct 13, 202531.1031.2330.9330.9830.57-2.15%11,144,922