ProShares Short QQQ (PSQ)
NYSEARCA: PSQ · Real-Time Price · USD
29.99
-0.12 (-0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
PSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.03 | 30.07 | 29.83 | 29.99 | 29.99 | -0.40% | 7,883,282 |
| Dec 4, 2025 | 30.01 | 30.26 | 30.00 | 30.11 | 30.11 | 0.13% | 7,002,319 |
| Dec 3, 2025 | 30.26 | 30.33 | 30.03 | 30.07 | 30.07 | -0.20% | 6,080,809 |
| Dec 2, 2025 | 30.25 | 30.35 | 30.05 | 30.13 | 30.13 | -0.79% | 8,818,156 |
| Dec 1, 2025 | 30.53 | 30.59 | 30.25 | 30.37 | 30.37 | 0.36% | 6,561,780 |
| Nov 28, 2025 | 30.41 | 30.45 | 30.26 | 30.26 | 30.26 | -0.72% | 3,858,195 |
| Nov 26, 2025 | 30.57 | 30.68 | 30.39 | 30.48 | 30.48 | -0.85% | 9,856,744 |
| Nov 25, 2025 | 31.01 | 31.33 | 30.68 | 30.74 | 30.74 | -0.58% | 14,874,653 |
| Nov 24, 2025 | 31.47 | 31.47 | 30.85 | 30.92 | 30.92 | -2.58% | 8,978,228 |
| Nov 21, 2025 | 31.89 | 32.25 | 31.36 | 31.74 | 31.74 | -0.69% | 13,275,729 |
| Nov 20, 2025 | 30.61 | 32.01 | 30.48 | 31.96 | 31.96 | 2.37% | 14,045,349 |
| Nov 19, 2025 | 31.36 | 31.49 | 30.88 | 31.22 | 31.22 | -0.54% | 11,382,046 |
| Nov 18, 2025 | 31.23 | 31.65 | 31.09 | 31.39 | 31.39 | 1.19% | 13,469,591 |
| Nov 17, 2025 | 30.89 | 31.21 | 30.56 | 31.02 | 31.02 | 0.88% | 10,174,443 |
| Nov 14, 2025 | 31.23 | 31.34 | 30.52 | 30.75 | 30.75 | - | 13,860,248 |
| Nov 13, 2025 | 30.31 | 30.86 | 30.28 | 30.75 | 30.75 | 2.09% | 8,248,862 |
| Nov 12, 2025 | 29.94 | 30.28 | 29.94 | 30.12 | 30.12 | 0.03% | 8,956,750 |
| Nov 11, 2025 | 30.15 | 30.29 | 30.05 | 30.11 | 30.11 | 0.27% | 8,670,158 |
| Nov 10, 2025 | 30.23 | 30.33 | 29.96 | 30.03 | 30.03 | -2.12% | 10,473,126 |
| Nov 7, 2025 | 30.77 | 31.24 | 30.68 | 30.68 | 30.68 | 0.36% | 16,486,248 |
| Nov 6, 2025 | 30.08 | 30.64 | 30.07 | 30.57 | 30.57 | 1.90% | 10,598,065 |
| Nov 5, 2025 | 30.24 | 30.30 | 29.85 | 30.00 | 30.00 | -0.66% | 7,375,863 |
| Nov 4, 2025 | 30.02 | 30.24 | 29.84 | 30.20 | 30.20 | 2.06% | 12,273,959 |
| Nov 3, 2025 | 29.44 | 29.70 | 29.41 | 29.59 | 29.59 | -0.44% | 8,772,225 |
| Oct 31, 2025 | 29.49 | 29.85 | 29.48 | 29.72 | 29.72 | -0.47% | 8,825,031 |
| Oct 30, 2025 | 29.57 | 29.86 | 29.51 | 29.86 | 29.86 | 1.60% | 7,731,898 |
| Oct 29, 2025 | 29.40 | 29.65 | 29.34 | 29.39 | 29.39 | -0.44% | 8,283,039 |
| Oct 28, 2025 | 29.65 | 29.70 | 29.44 | 29.52 | 29.52 | -0.74% | 7,118,143 |
| Oct 27, 2025 | 29.92 | 29.95 | 29.72 | 29.74 | 29.74 | -1.78% | 5,853,753 |
| Oct 24, 2025 | 30.33 | 30.38 | 30.21 | 30.28 | 30.28 | -0.98% | 7,901,241 |
| Oct 23, 2025 | 30.86 | 30.89 | 30.55 | 30.58 | 30.58 | -0.88% | 6,727,551 |
| Oct 22, 2025 | 30.57 | 31.14 | 30.55 | 30.85 | 30.85 | 1.02% | 11,788,867 |
| Oct 21, 2025 | 30.53 | 30.65 | 30.47 | 30.54 | 30.54 | 0.07% | 6,736,505 |
| Oct 20, 2025 | 30.75 | 30.76 | 30.46 | 30.52 | 30.52 | -1.26% | 6,735,664 |
| Oct 17, 2025 | 31.23 | 31.31 | 30.84 | 30.91 | 30.91 | -0.58% | 11,010,156 |
| Oct 16, 2025 | 30.83 | 31.33 | 30.67 | 31.09 | 31.09 | 0.36% | 12,351,188 |
| Oct 15, 2025 | 30.89 | 31.30 | 30.75 | 30.98 | 30.98 | -0.67% | 9,792,706 |
| Oct 14, 2025 | 31.34 | 31.60 | 30.96 | 31.19 | 31.19 | 0.68% | 10,788,016 |
| Oct 13, 2025 | 31.10 | 31.23 | 30.93 | 30.98 | 30.98 | -2.15% | 11,144,922 |
| Oct 10, 2025 | 30.55 | 31.67 | 30.47 | 31.66 | 31.66 | 3.57% | 18,972,757 |
| Oct 9, 2025 | 30.54 | 30.73 | 30.53 | 30.57 | 30.57 | 0.16% | 7,396,537 |
| Oct 8, 2025 | 30.84 | 30.84 | 30.51 | 30.52 | 30.52 | -1.13% | 4,931,575 |
| Oct 7, 2025 | 30.65 | 30.95 | 30.61 | 30.87 | 30.87 | 0.52% | 6,644,199 |
| Oct 6, 2025 | 30.67 | 30.79 | 30.62 | 30.71 | 30.71 | -0.74% | 7,287,123 |
| Oct 3, 2025 | 30.76 | 31.03 | 30.72 | 30.94 | 30.94 | 0.52% | 7,415,899 |
| Oct 2, 2025 | 30.72 | 30.93 | 30.71 | 30.78 | 30.78 | -0.39% | 6,726,016 |
| Oct 1, 2025 | 31.21 | 31.26 | 30.88 | 30.90 | 30.90 | -0.45% | 5,891,051 |
| Sep 30, 2025 | 31.15 | 31.28 | 31.03 | 31.04 | 31.04 | -0.26% | 7,581,761 |
| Sep 29, 2025 | 31.11 | 31.20 | 30.95 | 31.12 | 31.12 | -0.45% | 6,229,175 |
| Sep 26, 2025 | 31.35 | 31.52 | 31.25 | 31.26 | 31.26 | -0.35% | 5,328,697 |
| Sep 25, 2025 | 31.45 | 31.64 | 31.30 | 31.37 | 31.37 | 0.45% | 7,511,819 |
| Sep 24, 2025 | 31.05 | 31.38 | 31.04 | 31.23 | 31.23 | -0.83% | 5,719,013 |
| Sep 23, 2025 | 31.27 | 31.55 | 31.26 | 31.49 | 31.13 | 0.70% | 6,141,954 |
| Sep 22, 2025 | 31.50 | 31.50 | 31.24 | 31.27 | 30.91 | -0.54% | 4,216,151 |
| Sep 19, 2025 | 31.55 | 31.63 | 31.41 | 31.44 | 31.08 | -0.66% | 4,879,795 |
| Sep 18, 2025 | 31.67 | 31.77 | 31.49 | 31.65 | 31.29 | -0.91% | 4,867,498 |
| Sep 17, 2025 | 31.87 | 32.23 | 31.83 | 31.94 | 31.58 | 0.25% | 5,670,089 |
| Sep 16, 2025 | 31.77 | 31.90 | 31.77 | 31.86 | 31.50 | 0.09% | 2,809,838 |
| Sep 15, 2025 | 32.00 | 32.01 | 31.82 | 31.83 | 31.47 | -0.78% | 3,052,552 |
| Sep 12, 2025 | 32.18 | 32.23 | 32.02 | 32.08 | 31.71 | -0.40% | 2,865,568 |
| Sep 11, 2025 | 32.26 | 32.35 | 32.17 | 32.21 | 31.84 | -0.59% | 3,367,831 |
| Sep 10, 2025 | 32.22 | 32.51 | 32.22 | 32.40 | 32.03 | - | 4,644,716 |
| Sep 9, 2025 | 32.44 | 32.60 | 32.37 | 32.40 | 32.03 | -0.25% | 3,079,069 |
| Sep 8, 2025 | 32.52 | 32.55 | 32.37 | 32.48 | 32.11 | -0.49% | 3,394,721 |
| Sep 5, 2025 | 32.38 | 32.89 | 32.35 | 32.64 | 32.27 | -0.03% | 5,340,590 |
| Sep 4, 2025 | 32.92 | 33.01 | 32.64 | 32.65 | 32.28 | -0.94% | 3,998,414 |
| Sep 3, 2025 | 33.00 | 33.15 | 32.85 | 32.96 | 32.58 | -0.72% | 4,257,535 |
| Sep 2, 2025 | 33.45 | 33.56 | 33.19 | 33.20 | 32.82 | 0.85% | 5,551,033 |
| Aug 29, 2025 | 32.67 | 33.02 | 32.66 | 32.92 | 32.54 | 1.26% | 4,836,279 |
| Aug 28, 2025 | 32.69 | 32.78 | 32.46 | 32.51 | 32.14 | -0.61% | 5,182,186 |
| Aug 27, 2025 | 32.83 | 32.89 | 32.66 | 32.71 | 32.34 | -0.12% | 3,317,978 |
| Aug 26, 2025 | 32.92 | 32.97 | 32.74 | 32.75 | 32.38 | -0.37% | 3,055,682 |
| Aug 25, 2025 | 32.88 | 32.94 | 32.71 | 32.87 | 32.49 | 0.31% | 3,844,967 |
| Aug 22, 2025 | 33.20 | 33.29 | 32.66 | 32.77 | 32.40 | -1.50% | 5,339,717 |
| Aug 21, 2025 | 33.21 | 33.41 | 33.08 | 33.27 | 32.89 | 0.48% | 4,119,063 |
| Aug 20, 2025 | 32.98 | 33.52 | 32.97 | 33.11 | 32.73 | 0.61% | 5,218,960 |
| Aug 19, 2025 | 32.50 | 32.97 | 32.50 | 32.91 | 32.53 | 1.39% | 4,086,525 |
| Aug 18, 2025 | 32.51 | 32.57 | 32.43 | 32.46 | 32.09 | 0.03% | 2,458,392 |
| Aug 15, 2025 | 32.30 | 32.54 | 32.30 | 32.45 | 32.08 | 0.50% | 4,434,634 |
| Aug 14, 2025 | 32.37 | 32.39 | 32.17 | 32.29 | 31.92 | 0.16% | 3,038,171 |
| Aug 13, 2025 | 32.11 | 32.33 | 32.08 | 32.24 | 31.87 | -0.03% | 3,699,588 |
| Aug 12, 2025 | 32.54 | 32.69 | 32.24 | 32.25 | 31.88 | -1.29% | 4,313,692 |
| Aug 11, 2025 | 32.56 | 32.73 | 32.44 | 32.67 | 32.30 | 0.31% | 3,538,008 |
| Aug 8, 2025 | 32.79 | 32.81 | 32.55 | 32.57 | 32.20 | -0.85% | 3,466,537 |
| Aug 7, 2025 | 32.70 | 33.08 | 32.60 | 32.85 | 32.47 | -0.30% | 3,674,495 |
| Aug 6, 2025 | 33.32 | 33.34 | 32.92 | 32.95 | 32.57 | -1.23% | 3,820,357 |
| Aug 5, 2025 | 33.06 | 33.39 | 33.00 | 33.36 | 32.98 | 0.69% | 5,930,997 |
| Aug 4, 2025 | 33.43 | 33.44 | 33.11 | 33.13 | 32.75 | -1.81% | 4,870,438 |
| Aug 1, 2025 | 33.46 | 33.89 | 33.45 | 33.74 | 33.35 | 2.03% | 9,884,442 |
| Jul 31, 2025 | 32.51 | 33.14 | 32.51 | 33.07 | 32.69 | 0.58% | 6,510,127 |
| Jul 30, 2025 | 32.87 | 33.06 | 32.73 | 32.88 | 32.50 | -0.15% | 5,512,319 |
| Jul 29, 2025 | 32.73 | 32.97 | 32.64 | 32.93 | 32.55 | 0.18% | 7,074,177 |
| Jul 28, 2025 | 32.89 | 32.95 | 32.82 | 32.87 | 32.49 | -0.27% | 4,670,651 |
| Jul 25, 2025 | 33.05 | 33.08 | 32.88 | 32.96 | 32.58 | -0.18% | 5,312,088 |
| Jul 24, 2025 | 33.02 | 33.12 | 32.94 | 33.02 | 32.64 | -0.21% | 3,053,529 |
| Jul 23, 2025 | 33.18 | 33.34 | 33.08 | 33.09 | 32.71 | -0.39% | 5,357,086 |
| Jul 22, 2025 | 33.05 | 33.39 | 33.05 | 33.22 | 32.84 | 0.51% | 3,812,253 |
| Jul 21, 2025 | 33.17 | 33.18 | 32.94 | 33.05 | 32.67 | -0.48% | 3,319,917 |
| Jul 18, 2025 | 33.10 | 33.29 | 33.10 | 33.21 | 32.83 | 0.21% | 5,111,143 |
| Jul 17, 2025 | 33.38 | 33.44 | 33.13 | 33.14 | 32.76 | -0.81% | 3,531,525 |