Quantcast

NASDAQ 100 Index Historical Stock Prices

(ETF)
PSQ 
$27.24
*  
0.15
0.55%
Get PSQ Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading PSQ now


Community Rating:
View:    PSQ Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-APR-2019 TO 23-JUL-2019

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 27.27 27.445 27.23 27.24 978,844
07/23/2019 27.27 27.445 27.23 27.24 997,022
07/22/2019 27.55 27.5637 27.36 27.39 553,720
07/19/2019 27.22 27.66 27.22 27.65 1,781,307
07/18/2019 27.58 27.67 27.38 27.39 1,563,232
07/17/2019 27.31 27.45 27.2668 27.44 1,669,668
07/16/2019 27.21 27.3868 27.18 27.31 2,102,346
07/15/2019 27.2 27.26 27.15 27.18 2,998,132
07/12/2019 27.39 27.4 27.25 27.26 2,118,243
07/11/2019 27.33 27.5 27.28 27.4 1,951,081
07/10/2019 27.49 27.54 27.3 27.37 1,875,232
07/09/2019 27.92 27.94 27.62 27.64 1,439,825
07/08/2019 27.77 27.9 27.76 27.78 2,294,538
07/05/2019 27.71 27.83 27.55 27.58 1,548,237
07/03/2019 27.67 27.7 27.53 27.55 899,112
07/02/2019 27.85 27.93 27.74 27.74 2,025,418
07/01/2019 27.68 27.97 27.65 27.85 1,167,291
06/28/2019 28.19 28.315 28.16 28.21 1,178,223
06/27/2019 28.26 28.32 28.1837 28.24 859,922
06/26/2019 28.31 28.3964 28.13 28.36 1,021,654
06/25/2019 28.03 28.52 28.0052 28.48 2,008,047
06/24/2019 28.08 28.14 28.05 28.12 899,194
06/21/2019 28.15 28.19 27.9538 28.13 1,768,463
06/20/2019 27.94 28.2865 27.94 28.08 1,951,007
06/19/2019 28.38 28.56 28.27 28.32 2,848,572
06/18/2019 28.53 28.58 28.23 28.44 2,996,494
06/17/2019 28.98 28.995 28.78 28.88 680,006
06/14/2019 29.07 29.14 28.96 29.03 826,502
06/13/2019 28.94 29.01 28.84 28.91 894,353
06/12/2019 28.99 29.11 28.92 29.07 2,578,590
06/11/2019 28.62 28.99 28.575 28.89 3,596,129
06/10/2019 29.08 29.08 28.6627 28.95 3,062,901
06/07/2019 29.7 29.72 29.15 29.28 5,018,515
06/06/2019 30.02 30.16 29.7741 29.83 1,699,283
06/05/2019 30 30.38 30 30.06 2,767,316
06/04/2019 30.82 30.9382 30.285 30.3 2,880,992
06/03/2019 30.58 31.315 30.5 31.15 4,267,707
05/31/2019 30.37 30.5 30.26 30.49 3,595,980
05/30/2019 30.03 30.18 29.92 29.99 2,618,670
05/29/2019 30.05 30.28 29.96 30.13 2,815,235
05/28/2019 29.68 29.89 29.52 29.89 1,869,443
05/24/2019 29.57 29.7968 29.48 29.76 1,675,441
05/23/2019 29.62 29.91 29.6135 29.74 4,177,057
05/22/2019 29.32 29.32 29.12 29.27 3,141,438
05/21/2019 29.19 29.29 29.07 29.17 1,656,194
05/20/2019 29.37 29.55 29.26 29.44 4,358,775
05/17/2019 28.94 28.98 28.56 28.97 1,860,057
05/16/2019 28.94 28.96 28.47 28.65 2,228,805
05/15/2019 29.55 29.55 28.87 28.94 2,864,129
05/14/2019 29.52 29.63 29.18 29.37 2,544,280
05/13/2019 29.41 29.76 29.26 29.68 7,174,860
05/10/2019 28.83 29.29 28.5422 28.68 4,828,016
05/09/2019 28.87 29.12 28.61 28.69 3,406,087
05/08/2019 28.57 28.66 28.34 28.57 2,826,239
05/07/2019 28.24 28.73 28.12 28.48 3,810,063
05/06/2019 28.35 28.39 27.8849 27.91 1,130,971
05/03/2019 27.97 28.01 27.7301 27.75 1,277,070
05/02/2019 28.09 28.38 27.94 28.2 2,308,500
05/01/2019 27.81 28.1 27.71 28.1 985,194
04/30/2019 28 28.17 27.93 27.99 1,070,004
04/29/2019 27.82 27.85 27.71 27.77 961,755
04/26/2019 27.88 28.1 27.81 27.82 999,264
04/25/2019 27.73 27.97 27.72 27.83 913,430
04/24/2019 27.82 27.95 27.79 27.95 679,404
04/23/2019 28.14 28.17 27.8041 27.85 829,968
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PSQ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio