Historical Stock Prices

(ETF)
PSQ 
$54.23
*  
0.31
0.57%
Get PSQ Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 54 54.6467 53.85 54.23 689,319
04/28/2016 53.27 54.04 52.93 53.92 382,348
04/27/2016 53.43 53.73 53.19 53.29 456,323
04/26/2016 52.5 53.04 52.43 52.87 300,855
04/25/2016 52.82 52.88 52.62 52.62 386,688
04/22/2016 52.5 53.02 52.29 52.64 488,687
04/21/2016 51.88 52.055 51.69 51.84 325,327
04/20/2016 51.87 52.06 51.62 51.87 303,926
04/19/2016 51.42 52.155 51.42 51.88 385,374
04/18/2016 52.03 52.03 51.56 51.58 559,670
04/15/2016 51.81 51.9763 51.67 51.85 201,247
04/14/2016 51.71 51.85 51.54 51.72 150,217
04/13/2016 52 52.05 51.66 51.72 475,227
04/12/2016 52.81 53.13 52.31 52.41 342,399
04/11/2016 52.4 52.85 52.16 52.85 435,082
04/08/2016 52.29 52.84 52.18 52.68 291,537
04/07/2016 52.18 52.83 52.1 52.63 536,178
04/06/2016 52.7 52.7 51.8699 51.8799 264,862
04/05/2016 52.66 52.8 52.4575 52.74 396,330
04/04/2016 52.05 52.35 52 52.25 281,254
04/01/2016 52.9 52.99 52.02 52.05 462,544
03/31/2016 52.57 52.68 52.38 52.6 255,347
03/30/2016 52.48 52.64 52.2 52.5481 486,803
03/29/2016 53.71 53.8 52.75 52.8 370,159
03/28/2016 53.44 53.73 53.44 53.63 204,024
03/24/2016 53.85 53.93 53.56 53.57 532,629
03/23/2016 53.26 53.7 53.23 53.6001 263,411
03/22/2016 53.63 53.63 53.0341 53.18 298,518
03/21/2016 53.6 53.65 53.27 53.3 426,079
03/18/2016 53.43 53.8 53.39 53.52 497,641
03/17/2016 53.73 53.93 53.49 53.63 489,593
03/16/2016 54.2 54.21 53.45 53.6 516,485
03/15/2016 54.26 54.39 54.01 54.08 256,191
03/14/2016 54.33 54.35 53.9172 54.05 459,537
03/11/2016 54.49 54.68 54.1494 54.15 632,425
03/10/2016 54.82 55.81 54.47 55.1 1,088,015
03/09/2016 55.13 55.47 55.01 55.01 857,377
03/08/2016 55.33 55.48 54.83 55.38 1,017,662
03/07/2016 54.85 55.31 54.56 54.91 790,962
03/04/2016 54.53 54.94 54.24 54.59 1,050,585
03/03/2016 54.58 54.9962 54.56 54.62 658,813
03/02/2016 54.64 54.93 54.5 54.52 639,314
03/01/2016 55.84 55.96 54.51 54.51 2,112,724
02/29/2016 55.88 56.33 55.48 56.33 527,587
02/26/2016 55.36 55.96 55.331 55.86 783,898
02/25/2016 56.23 56.7 55.77 55.77 797,794
02/24/2016 57.49 57.87 56.26 56.31 955,338
02/23/2016 56.29 56.9 56.13 56.87 760,135
02/22/2016 56.33 56.378 55.89 55.96 694,624
02/19/2016 57.27 57.45 56.71 56.85 575,179
02/18/2016 56.26 57.11 56.2 57.04 712,324
02/17/2016 57.27 57.42 56.326 56.43 838,559
02/16/2016 58.21 58.5 57.75 57.77 839,347
02/12/2016 59.22 59.83 58.99 59.02 738,752
02/11/2016 60.61 60.79 59.49 59.93 1,488,920
02/10/2016 59.37 59.904 58.62 59.84 949,376
02/09/2016 60.71 60.8 59.1985 60.12 1,706,344
02/08/2016 60.11 60.97 59.656 59.94 2,397,843
02/05/2016 57.24 59.2225 57.22 59.02 1,481,358
02/04/2016 57.22 57.6956 56.575 57.04 2,945,703
02/03/2016 56.36 58 56.36 57.04 1,795,374
02/02/2016 55.8 56.9 55.8 56.73 723,357
02/01/2016 55.96 56.17 55.3335 55.58 456,238
*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?