Skip to main content
ProShares Short QQQ (PSQ)
NYSEARCA: PSQ · Real-Time Price · USD
28.32
+0.29 (1.03%)
At close: Apr 28, 2026, 4:00 PM EDT
28.29
-0.03 (-0.11%)
After-hours: Apr 28, 2026, 5:27 PM EDT

PSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3228.4728.2228.32-1.02%6,609,901
Apr 27, 202628.0728.1828.0228.0328.03-6,328,904
Apr 24, 202628.2728.3628.0128.0328.03-1.92%9,188,673
Apr 23, 202628.4928.8228.3328.5828.580.56%14,128,261
Apr 22, 202628.6228.7028.4028.4228.42-1.59%5,536,442
Apr 21, 202628.7028.9828.6328.8828.880.35%11,063,738
Apr 20, 202628.7328.9628.6928.7828.780.38%10,839,615
Apr 17, 202628.8228.8928.6228.6728.67-1.27%13,648,585
Apr 16, 202629.0929.2828.9629.0429.04-0.48%8,370,055
Apr 15, 202629.5629.6129.1629.1829.18-1.39%7,311,944
Apr 14, 202629.9829.9929.5829.5929.59-1.76%8,616,629
Apr 13, 202630.5330.5930.1130.1230.12-1.05%8,621,045
Apr 10, 202630.3930.5130.3130.4430.44-0.07%5,584,692
Apr 9, 202630.6630.8330.4430.4630.46-0.68%9,971,064
Apr 8, 202630.5130.8830.4530.6730.67-2.91%11,016,193
Apr 7, 202631.7632.1531.5831.5931.59-13,811,555
Apr 6, 202631.7331.8031.4831.5931.59-0.63%5,853,378
Apr 2, 202632.3932.4931.7331.7931.79-11,619,246
Apr 1, 202631.9532.0131.6031.7931.79-1.24%12,488,566
Mar 31, 202632.9532.9632.1032.1932.19-3.36%24,396,610
Mar 30, 202632.7633.4732.7433.3133.310.82%10,750,410
Mar 27, 202632.5933.1132.5833.0433.041.98%11,478,718
Mar 26, 202631.9332.4231.8232.4032.402.40%11,483,103
Mar 25, 202631.5631.7631.4531.6431.64-1.12%10,847,037
Mar 24, 202631.9632.1031.7832.0031.850.76%11,800,069
Mar 23, 202631.6231.8831.3831.7631.61-1.18%16,516,546
Mar 20, 202631.6632.3231.6632.1431.991.93%17,878,549
Mar 19, 202631.7331.8531.3931.5331.380.29%16,939,140
Mar 18, 202631.1031.4531.0131.4431.291.48%9,707,891
Mar 17, 202631.0131.0730.8630.9830.83-0.55%6,736,917
Mar 16, 202631.1631.2130.9631.1531.00-1.08%9,422,471
Mar 13, 202631.1731.5530.9831.4931.340.64%12,731,213
Mar 12, 202631.0131.3030.9431.2931.141.76%11,777,722
Mar 11, 202630.6930.8830.5230.7530.60-11,067,352
Mar 10, 202630.7430.8630.4730.7530.600.03%13,532,528
Mar 9, 202631.4531.5930.6630.7430.59-1.28%17,124,234
Mar 6, 202631.1331.2230.8431.1430.991.50%13,850,703
Mar 5, 202630.7531.0030.4830.6830.530.33%13,682,523
Mar 4, 202630.9130.9530.4630.5830.43-1.48%16,702,159
Mar 3, 202631.3231.5330.9331.0430.891.07%14,649,045
Mar 2, 202631.1731.2230.6230.7130.56-0.13%11,228,669
Feb 27, 202630.9631.0030.7030.7530.600.39%12,510,853
Feb 26, 202630.3130.8930.3130.6330.481.22%10,515,797
Feb 25, 202630.5430.5430.2530.2630.11-1.40%7,543,031
Feb 24, 202630.9931.1130.6430.6930.54-1.10%7,912,515
Feb 23, 202630.7631.1430.7031.0330.881.21%9,051,817
Feb 20, 202631.1031.1430.5730.6630.51-0.81%10,624,796
Feb 19, 202630.9531.0530.7930.9130.760.42%8,300,282
Feb 18, 202630.9831.0530.5830.7830.63-0.77%9,981,367
Feb 17, 202631.1731.4230.8831.0230.870.16%10,470,357
Feb 13, 202631.0531.2530.7430.9730.82-0.16%11,893,109
Feb 12, 202630.3131.0730.2731.0230.872.07%16,496,489
Feb 11, 202630.2430.6730.1830.3930.24-0.26%9,650,137
Feb 10, 202630.2830.4930.1930.4730.320.49%8,214,137
Feb 9, 202630.6630.7830.2230.3230.17-0.75%9,575,070
Feb 6, 202631.0431.1130.4630.5530.40-2.05%12,359,088
Feb 5, 202631.0431.3130.8131.1931.041.40%23,072,970
Feb 4, 202630.3031.0030.2930.7630.611.79%19,045,969
Feb 3, 202629.6630.4829.6430.2230.071.58%20,236,209
Feb 2, 202630.1030.1229.6429.7529.61-0.67%12,424,521
Jan 30, 202629.7830.0829.6529.9529.811.22%16,401,809
Jan 29, 202629.4330.1029.3929.5929.450.61%17,459,992
Jan 28, 202629.2929.4729.2429.4129.27-0.31%14,488,934
Jan 27, 202629.5929.6829.4529.5029.36-0.87%8,754,077
Jan 26, 202629.8629.9129.6629.7629.62-0.40%12,209,052
Jan 23, 202630.0230.0829.7529.8829.74-0.23%14,389,704
Jan 22, 202629.8830.1129.8829.9529.81-0.76%15,424,387
Jan 21, 202630.5130.6029.9730.1830.04-1.34%19,146,378
Jan 20, 202630.4730.6430.2530.5930.442.10%15,060,101
Jan 16, 202629.7530.0629.7229.9629.820.20%10,783,323
Jan 15, 202629.6729.9429.6329.9029.76-0.33%13,392,100
Jan 14, 202629.8730.2329.8230.0029.861.08%15,939,247
Jan 13, 202629.6329.8029.5329.6829.540.17%14,115,383
Jan 12, 202629.8629.8629.5529.6329.49-0.03%10,628,172
Jan 9, 202629.9030.0229.5929.6429.50-1.00%12,617,661
Jan 8, 202629.8130.0629.8029.9429.800.64%16,846,113
Jan 7, 202629.8029.8329.5729.7529.61-0.07%12,183,414
Jan 6, 202629.9930.0129.7529.7729.63-0.90%12,611,694
Jan 5, 202629.9830.1029.9030.0429.90-0.76%10,686,306
Jan 2, 202629.9430.4229.8030.2730.120.23%10,491,528
Dec 31, 202529.9430.2129.9330.2030.060.87%9,239,505
Dec 30, 202529.9229.9529.8129.9429.800.27%6,334,980
Dec 29, 202529.9029.9729.7829.8629.720.47%8,268,059
Dec 26, 202529.6929.7529.6429.7229.580.03%4,344,393
Dec 24, 202529.7829.8129.6829.7129.57-1.52%3,562,518
Dec 23, 202530.3730.3830.1630.1729.63-0.49%5,864,513
Dec 22, 202530.2030.3830.1930.3229.77-0.39%10,560,302
Dec 19, 202530.7130.7130.4230.4429.89-1.27%10,608,632
Dec 18, 202530.8130.9530.6430.8330.28-1.44%13,009,249
Dec 17, 202530.6631.2930.6231.2830.721.86%12,090,041
Dec 16, 202530.8830.9530.6230.7130.16-0.23%12,660,731
Dec 15, 202530.3930.8330.3830.7830.230.56%11,266,760
Dec 12, 202530.1930.7130.1330.6130.061.97%13,545,597
Dec 11, 202530.0930.3830.0030.0229.480.37%13,705,694
Dec 10, 202530.0830.2329.8429.9129.37-0.37%14,513,869
Dec 9, 202530.1330.1929.9930.0229.48-0.13%9,555,147
Dec 8, 202529.9130.1829.8330.0629.520.23%6,654,801
Dec 5, 202530.0330.0729.8329.9929.45-0.40%7,899,631
Dec 4, 202530.0130.2630.0030.1129.570.13%7,004,326
Dec 3, 202530.2630.3330.0330.0729.53-0.20%6,081,165