Skip to main content
ProShares Short QQQ (PSQ)
NYSEARCA: PSQ · Real-Time Price · USD
26.13
+0.39 (1.52%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.0826.2325.7826.1326.131.52%9,439,572
Jun 25, 202625.3826.1325.3525.7425.74-0.81%13,421,688
Jun 24, 202625.7726.1625.6025.9525.950.50%7,841,721
Jun 23, 202626.0026.1125.7126.0525.823.29%7,473,628
Jun 22, 202625.0825.3424.9725.2225.000.16%6,589,668
Jun 18, 202625.2825.4425.1125.1824.96-2.33%7,962,019
Jun 17, 202625.3325.8425.3225.7825.551.06%9,351,896
Jun 16, 202625.1025.5225.0325.5125.291.84%5,599,510
Jun 15, 202625.2425.2725.0125.0524.83-3.06%7,516,175
Jun 12, 202625.9726.2125.7525.8425.61-0.65%13,257,827
Jun 11, 202626.6726.8325.9326.0125.78-3.24%17,286,903
Jun 10, 202626.6026.9126.2326.8826.642.01%15,090,100
Jun 9, 202625.8027.1425.7026.3526.121.15%20,165,048
Jun 8, 202625.9826.1625.7926.0525.82-1.51%10,076,190
Jun 5, 202625.6126.4725.5626.4526.224.84%11,201,881
Jun 4, 202625.4125.5025.1325.2325.010.48%9,153,447
Jun 3, 202625.0025.2124.9625.1124.890.28%4,446,843
Jun 2, 202625.1725.2725.0325.0424.82-0.48%3,291,459
Jun 1, 202625.3425.3825.0525.1624.94-0.51%8,990,892
May 29, 202625.3025.4025.1925.2925.07-0.39%6,014,003
May 28, 202625.6025.6925.3425.3925.17-0.78%5,685,961
May 27, 202625.4625.7325.4525.5925.370.12%6,037,130
May 26, 202625.7225.7825.5225.5625.34-1.73%5,204,373
May 22, 202626.0026.0625.8426.0125.78-0.34%11,335,712
May 21, 202626.3126.3926.0126.1025.87-0.23%6,585,958
May 20, 202626.4526.5126.1626.1625.93-1.62%7,759,147
May 19, 202626.6526.8226.4126.5926.360.64%8,413,609
May 18, 202626.2026.6826.1926.4226.190.46%11,855,063
May 15, 202626.2626.4226.0826.3026.071.54%8,875,385
May 14, 202626.0826.1025.8225.9025.67-0.69%6,847,845
May 13, 202626.2626.4526.0026.0825.85-1.06%5,995,099
May 12, 202626.3126.7426.2526.3626.130.88%7,504,248
May 11, 202626.2426.2826.0826.1325.90-0.31%8,739,019
May 8, 202626.6426.6526.2126.2125.98-2.24%6,120,757
May 7, 202626.7526.9326.5726.8126.570.11%10,176,807
May 6, 202627.0927.1526.7726.7826.55-2.08%8,711,801
May 5, 202627.4927.5027.2927.3527.11-1.26%6,089,565
May 4, 202627.6227.8527.5327.7027.460.22%6,950,022
May 1, 202627.8427.8527.5627.6427.40-0.90%9,051,484
Apr 30, 202627.9828.3227.8427.8927.65-0.92%7,198,422
Apr 29, 202628.2728.3528.1428.1527.90-0.60%6,687,199
Apr 28, 202628.3228.4728.2228.3228.071.03%7,355,970
Apr 27, 202628.0728.1828.0228.0327.78-6,367,717
Apr 24, 202628.2728.3628.0128.0327.78-1.92%9,196,378
Apr 23, 202628.4928.8228.3328.5828.330.56%14,131,072
Apr 22, 202628.6228.7028.4028.4228.17-1.59%5,587,021
Apr 21, 202628.7028.9828.6328.8828.630.35%11,133,689
Apr 20, 202628.7328.9628.6928.7828.530.38%10,885,678
Apr 17, 202628.8228.8928.6228.6728.42-1.27%13,665,223
Apr 16, 202629.0929.2828.9629.0428.79-0.48%8,378,531
Apr 15, 202629.5629.6129.1629.1828.92-1.39%7,396,602
Apr 14, 202629.9829.9929.5829.5929.33-1.76%8,753,746
Apr 13, 202630.5330.5930.1130.1229.86-1.05%8,639,755
Apr 10, 202630.3930.5130.3130.4430.17-0.07%5,987,334
Apr 9, 202630.6630.8330.4430.4630.19-0.68%10,041,824
Apr 8, 202630.5130.8830.4530.6730.40-2.91%11,095,738
Apr 7, 202631.7632.1531.5831.5931.31-14,485,460
Apr 6, 202631.7331.8031.4831.5931.31-0.63%5,867,222
Apr 2, 202632.3932.4931.7331.7931.51-11,638,762
Apr 1, 202631.9532.0131.6031.7931.51-1.24%12,537,994
Mar 31, 202632.9532.9632.1032.1931.91-3.36%24,452,273
Mar 30, 202632.7633.4732.7433.3133.020.82%10,829,646
Mar 27, 202632.5933.1132.5833.0432.751.98%11,535,787
Mar 26, 202631.9332.4231.8232.4032.122.40%11,642,641
Mar 25, 202631.5631.7631.4531.6431.36-0.65%10,847,037
Mar 24, 202631.9632.1031.7832.0031.570.76%11,800,069
Mar 23, 202631.6231.8831.3831.7631.33-1.18%16,516,546
Mar 20, 202631.6632.3231.6632.1431.711.93%17,878,549
Mar 19, 202631.7331.8531.3931.5331.100.29%16,939,140
Mar 18, 202631.1031.4531.0131.4431.011.48%9,707,891
Mar 17, 202631.0131.0730.8630.9830.56-0.55%6,736,917
Mar 16, 202631.1631.2130.9631.1530.73-1.08%9,422,471
Mar 13, 202631.1731.5530.9831.4931.060.64%12,731,213
Mar 12, 202631.0131.3030.9431.2930.871.76%11,777,722
Mar 11, 202630.6930.8830.5230.7530.33-11,067,352
Mar 10, 202630.7430.8630.4730.7530.330.03%13,532,528
Mar 9, 202631.4531.5930.6630.7430.32-1.28%17,124,234
Mar 6, 202631.1331.2230.8431.1430.721.50%13,850,703
Mar 5, 202630.7531.0030.4830.6830.260.33%13,682,523
Mar 4, 202630.9130.9530.4630.5830.17-1.48%16,702,159
Mar 3, 202631.3231.5330.9331.0430.621.07%14,649,045
Mar 2, 202631.1731.2230.6230.7130.29-0.13%11,228,669
Feb 27, 202630.9631.0030.7030.7530.330.39%12,510,853
Feb 26, 202630.3130.8930.3130.6330.221.22%10,515,797
Feb 25, 202630.5430.5430.2530.2629.85-1.40%7,543,031
Feb 24, 202630.9931.1130.6430.6930.27-1.10%7,912,515
Feb 23, 202630.7631.1430.7031.0330.611.21%9,051,817
Feb 20, 202631.1031.1430.5730.6630.25-0.81%10,624,796
Feb 19, 202630.9531.0530.7930.9130.490.42%8,300,282
Feb 18, 202630.9831.0530.5830.7830.36-0.77%9,981,367
Feb 17, 202631.1731.4230.8831.0230.600.16%10,470,357
Feb 13, 202631.0531.2530.7430.9730.55-0.16%11,893,109
Feb 12, 202630.3131.0730.2731.0230.602.07%16,496,489
Feb 11, 202630.2430.6730.1830.3929.98-0.26%9,650,137
Feb 10, 202630.2830.4930.1930.4730.060.49%8,214,137
Feb 9, 202630.6630.7830.2230.3229.91-0.75%9,575,070
Feb 6, 202631.0431.1130.4630.5530.14-2.05%12,359,088
Feb 5, 202631.0431.3130.8131.1930.771.40%23,072,970
Feb 4, 202630.3031.0030.2930.7630.341.79%19,045,969
Feb 3, 202629.6630.4829.6430.2229.811.58%20,236,209