ProShares Short QQQ Historical Stock Prices

(ETF)
PSQ 
$16.19
*  
0.01
0.06%
Get PSQ Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.11  16.21  16.10  16.19 286,621
07/29/2014 16.14 16.21 16.1 16.19 286,621
07/28/2014 16.16 16.2899 16.13 16.18 945,962
07/25/2014 16.18 16.256 16.155 16.17 518,478
07/24/2014 16.06 16.1399 16.0401 16.11 274,779
07/23/2014 16.15 16.1699 16.071 16.0994 363,703
07/22/2014 16.23 16.24 16.1715 16.19 392,773
07/21/2014 16.31 16.38 16.28 16.305 318,677
07/18/2014 16.45 16.47 16.271 16.29 425,420
07/17/2014 16.37 16.6 16.32 16.54 536,197
07/16/2014 16.27 16.35 16.2601 16.32 441,514
07/15/2014 16.32 16.5099 16.29 16.395 481,327
07/14/2014 16.36 16.3828 16.3 16.33 467,601
07/11/2014 16.5 16.55 16.44 16.44 586,481
07/10/2014 16.71 16.72 16.48 16.54 394,144
07/09/2014 16.57 16.62 16.48 16.495 359,531
07/08/2014 16.44 16.68 16.44 16.617 961,875
07/07/2014 16.4 16.45 16.37 16.42 241,246
07/03/2014 16.43 16.47 16.3701 16.39 595,436
07/02/2014 16.49 16.505 16.45 16.48 1,098,892
07/01/2014 16.63 16.63 16.46 16.49 418,831
06/30/2014 16.72 16.72 16.6465 16.7 283,056
06/27/2014 16.82 16.82 16.71 16.73 199,129
06/26/2014 16.79 16.92 16.79 16.8 375,068
06/25/2014 16.96 16.96 16.7718 16.8 290,345
06/24/2014 16.89 16.95 16.75 16.92 308,664
06/23/2014 16.91 16.94 16.89 16.9 238,003
06/20/2014 16.91 16.9443 16.8801 16.9 202,355
06/19/2014 16.89 16.9901 16.8701 16.93 308,167
06/18/2014 16.99 17.08 16.88 16.9 413,982
06/17/2014 17.02 17.05 16.96 17 351,182
06/16/2014 17.05 17.091 16.9601 17 298,783
06/13/2014 17.01 17.1093 16.98 17.035 352,655
06/12/2014 16.96 17.14 16.949 17.08 496,176
06/11/2014 16.98 17 16.9 16.93 298,538
06/10/2014 16.97 16.9899 16.92 16.93 245,442
06/09/2014 16.93 17 16.91 16.955 764,530
06/06/2014 16.98 17.01 16.95 16.95 442,530
06/05/2014 17.17 17.22 17.01 17.04 687,515
06/04/2014 17.29 17.32 17.16 17.18 329,684
06/03/2014 17.31 17.32 17.23 17.24 237,003
06/02/2014 17.21 17.35 17.21 17.24 305,931
05/30/2014 17.22 17.3169 17.2 17.22 522,440
05/29/2014 17.29 17.3199 17.23 17.24 668,957
05/28/2014 17.29 17.35 17.2701 17.34 438,189
05/27/2014 17.43 17.44 17.29 17.29 833,722
05/23/2014 17.63 17.66 17.5 17.51 511,935
05/22/2014 17.69 17.7201 17.59 17.64 656,124
05/21/2014 17.86 17.865 17.7 17.7 576,549
05/20/2014 17.83 17.96 17.775 17.89 709,290
05/19/2014 18 18.03 17.8 17.825 532,133
05/16/2014 18.04 18.18 17.95 17.95 876,534
05/15/2014 17.94 18.188 17.905 18.08 1,358,771
05/14/2014 17.9 17.978 17.8201 17.94 633,280
05/13/2014 17.84 17.87 17.77 17.83 718,699
05/12/2014 18.05 18.05 17.84 17.87 1,378,094
05/09/2014 18.235 18.35 18.14 18.15 919,483
05/08/2014 18.27 18.31 18.007 18.22 957,670
05/07/2014 18.12 18.42 18.1 18.19 1,487,436
05/06/2014 17.94 18.16 17.94 18.15 737,934
05/05/2014 18.12 18.165 17.91 17.91 3,078,496
05/02/2014 17.91 18.06 17.89 18.01 1,044,427
05/01/2014 18 18.05 17.88 17.99 928,844
04/30/2014 18.18 18.219 18.02 18.04 1,216,091
04/29/2014 18.17 18.26 18.05 18.08 697,147
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?