ProShares Short QQQ Historical Stock Prices

(ETF)
PSQ 
$56.97
*  
0.53
0.94%
Get PSQ Alerts
*Delayed - data as of Aug. 31, 2015 10:08 ET  -  Find a broker to begin trading PSQ now


Community Rating:
View:    PSQ Real Time
 
 
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 28-MAY-2015 TO 28-AUG-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.
10:08  56.62  57.11  56.5363  56.97 87,695
08/28/2015 56.72 56.84 56.275 56.44 472,154
08/27/2015 57 57.74 56.39 56.44 779,995
08/26/2015 59.16 60.45 57.781 57.9 1,209,303
08/25/2015 58.52 61 58.1201 61 1,061,400
08/24/2015 63.25 64.45 58.43 60.69 1,760,079
08/21/2015 56.86 58.43 56.35 58.43 1,108,137
08/20/2015 55.05 56.03 54.88 56.01 1,353,330
08/19/2015 54.32 54.83 54.07 54.51 1,104,709
08/18/2015 54 54.22 53.93 54.15 96,084
08/17/2015 54.53 54.59 53.8899 53.9 274,088
08/14/2015 54.53 54.67 54.27 54.36 255,981
08/13/2015 54.26 54.54 54.03 54.47 390,538
08/12/2015 54.95 55.47 54.25 54.37 1,287,904
08/11/2015 54.16 54.83 53.94 54.55 425,679
08/10/2015 54.11 54.11 53.7301 53.87 283,503
08/07/2015 54.55 54.93 54.36 54.47 246,062
08/06/2015 53.52 54.65 53.4525 54.39 368,164
08/05/2015 53.65 53.73 53.2 53.57 334,987
08/04/2015 53.92 54.19 53.82 53.99 161,678
08/03/2015 53.71 54.21 53.55 53.85 200,660
07/31/2015 53.5 53.81 53.46 53.71 251,570
07/30/2015 54.01 54.34 53.56 53.64 180,441
07/29/2015 53.97 54.15 53.8 53.86 212,284
07/28/2015 54.36 54.77 54 54.12 188,418
07/27/2015 54.47 54.69 54.22 54.57 1,147,012
07/24/2015 53.3525 54.21 53.3525 54.13 324,003
07/23/2015 53.34 53.75 53.19 53.61 158,837
07/22/2015 53.64 53.64 53.16 53.4 384,133
07/21/2015 52.76 52.9675 52.71 52.83 171,675
07/20/2015 52.89 53.01 52.61 52.77 431,752
07/17/2015 53.36 53.4 52.99 53 353,039
07/16/2015 54.06 54.19 53.75 53.75 334,321
07/15/2015 54.48 54.69 54.34 54.53 256,694
07/14/2015 54.86 54.9 54.45 54.6 314,470
07/13/2015 55.44 55.4509 54.92 54.99 466,451
07/10/2015 56.04 56.27 55.75 55.93 348,609
07/09/2015 56 56.81 56 56.81 442,275
07/08/2015 56.24 56.9 56.155 56.82 696,526
07/07/2015 55.91 56.9195 55.77 55.85 249,118
07/06/2015 56.18 56.3084 55.66 55.95 263,044
07/02/2015 55.72 55.99 55.67 55.82 118,779
07/01/2015 55.72 56.09 55.65 55.84 132,731
06/30/2015 56.05 56.4642 55.97 56.26 269,351
06/29/2015 55.84 56.52 55.5101 56.47 388,973
06/26/2015 54.85 55.4 54.795 55.17 357,339
06/25/2015 54.55 54.9299 54.48 54.84 160,725
06/24/2015 54.51 54.73 54.29 54.72 159,978
06/23/2015 54.46 54.67 54.43 54.44 136,576
06/22/2015 54.5 54.6 54.34 54.52 324,108
06/19/2015 54.64 54.94 54.59 54.94 200,720
06/18/2015 55.25 55.2799 54.55 54.68 449,368
06/17/2015 55.49 55.77 55.28 55.44 274,926
06/16/2015 55.99 55.99 55.51 55.62 100,612
06/15/2015 56.08 56.3499 55.83 55.9 215,342
06/12/2015 55.48 55.7 55.366 55.62 294,610
06/11/2015 55.06 55.2831 54.94 55.18 160,105
06/10/2015 55.87 55.9 55.12 55.28 293,853
06/09/2015 56.05 56.44 55.84 56.01 225,263
06/08/2015 55.39 56.04 55.38 55.94 251,282
06/05/2015 55.3 55.7 55.19 55.36 348,405
06/04/2015 55.14 55.42 54.8 55.25 167,533
06/03/2015 54.76 54.95 54.63 54.86 93,378
06/02/2015 55.02 55.29 54.76 55.01 160,688
06/01/2015 54.72 55.27 54.68 54.86 177,236
05/29/2015 54.72 55.129 54.65 55 214,137
05/28/2015 54.7 54.86 54.58 54.71 204,366
*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?