ProShares Short QQQ Historical Stock Prices

(ETF)
PSQ 
$54.82
*  
0.015
0.03%
Get PSQ Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PSQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.87  54.87  54.67  54.82 65,865
05/22/2015 54.84 54.87 54.67 54.82 65,865
05/21/2015 55.19 55.25 54.74 54.805 238,160
05/20/2015 55.04 55.37 54.7699 55.1 142,502
05/19/2015 54.98 55.2 54.92 55.13 113,688
05/18/2015 55.38 55.43 54.96 55.06 438,368
05/15/2015 55.16 55.45 55.1 55.3 163,983
05/14/2015 55.66 55.87 55.265 55.3 227,132
05/13/2015 55.97 56.2 55.73 56.16 169,501
05/12/2015 56.35 56.75 55.98 56.24 286,612
05/11/2015 55.8 56.03 55.64 56.01 131,641
05/08/2015 55.88 55.9749 55.68 55.8 134,415
05/07/2015 56.83 56.84 56.34 56.49 324,465
05/06/2015 56.37 57.21 56.2 56.83 447,029
05/05/2015 55.77 56.46 55.66 56.44 311,602
05/04/2015 55.42 55.56 55.2051 55.54 245,622
05/01/2015 56.12 56.17 55.6049 55.63 257,441
04/30/2015 55.8 56.65 55.61 56.38 454,822
04/29/2015 55.5 55.8099 55.169 55.51 195,403
04/28/2015 55.05 55.61 54.92 55.19 182,700
04/27/2015 54.73 55.17 54.64 55.07 198,228
04/24/2015 55.12 55.148 54.856 54.93 299,915
04/23/2015 56.1 56.1 55.451 55.69 165,710
04/22/2015 56.06 56.41 55.81 55.89 461,153
04/21/2015 56.1 56.25 56.06 56.19 104,702
04/20/2015 57 57.0399 56.3501 56.45 197,027
04/17/2015 56.94 57.54 56.84 57.3 279,505
04/16/2015 56.49 56.56 56.34 56.43 208,659
04/15/2015 56.52 56.6 56.24 56.36 342,582
04/14/2015 56.55 57 56.45 56.71 215,627
04/13/2015 56.37 56.6 56.07 56.56 139,165
04/10/2015 56.64 56.78 56.41 56.41 95,591
04/09/2015 57.01 57.2 56.62 56.65 112,396
04/08/2015 57.42 57.43 56.93 57.02 119,063
04/07/2015 57.4 57.45 56.98 57.45 225,361
04/06/2015 58.2 58.2 57.2 57.37 127,061
04/02/2015 57.8 57.98 57.67 57.81 80,971
04/01/2015 57.55 58.2299 57.55 57.91 231,821
03/31/2015 57.12 57.56 57.02 57.55 90,297
03/30/2015 57.27 57.27 56.94 56.96 196,455
03/27/2015 57.86 57.96 57.5 57.64 91,423
03/26/2015 58.11 58.32 57.5628 57.87 337,703
03/25/2015 56.31 57.69 56.26 57.6801 329,827
03/24/2015 56.17 56.4 55.94 56.4 130,729
03/23/2015 56.09 56.19 55.96 56.19 96,125
03/20/2015 56 56.08 55.8 56.05 415,282
03/19/2015 56.45 56.54 56.3001 56.46 96,446
03/18/2015 57.22 57.52 56.3 56.53 292,097
03/17/2015 57.37 57.47 57.02 57.12 137,583
03/16/2015 57.74 57.7699 57.195 57.21 143,068
03/13/2015 57.74 58.3 57.525 57.96 220,916
03/12/2015 58.13 58.13 57.625 57.67 206,988
03/11/2015 57.67 58.0999 57.6 58.08 225,745
03/10/2015 57.12 57.75 57.12 57.74 183,977
03/09/2015 56.76 56.97 56.56 56.71 165,850
03/06/2015 56.33 57 56.2 56.89 243,269
03/05/2015 56.2 56.45 56.07 56.23 165,300
03/04/2015 56.2999 56.61 56.2261 56.32 88,369
03/03/2015 56 56.45 55.97 56.14 149,243
03/02/2015 56.28 56.28 55.85 55.86 117,898
02/27/2015 56.15 56.45 56.12 56.38 81,802
02/26/2015 56.33 56.49 56.105 56.12 106,896
02/25/2015 56.37 56.53 56.15 56.41 95,472
02/24/2015 56.4 56.52 56.2131 56.2647 142,255
02/23/2015 56.44 56.52 56.3 56.3 147,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?