ProShares Short QQQ (PSQ)
29.94
+0.00 (0.00%)
NYSE · Last Trade: Jan 9th, 8:18 AM EST
Historical Prices For ProShares Short QQQ (PSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 29.81 | 30.06 | 29.80 | 29.94 | 16,845,432 | 29.94 |
| 1/07/2026 | 29.80 | 29.82 | 29.57 | 29.75 | 12,163,963 | 29.75 |
| 1/06/2026 | 29.99 | 30.01 | 29.75 | 29.77 | 12,599,982 | 29.77 |
| 1/05/2026 | 29.98 | 30.09 | 29.90 | 30.04 | 10,685,176 | 30.04 |
| 1/02/2026 | 29.93 | 30.42 | 29.80 | 30.27 | 10,491,529 | 30.27 |
| 12/31/2025 | 29.94 | 30.20 | 29.93 | 30.20 | 9,239,507 | 30.20 |
| 12/30/2025 | 29.92 | 29.95 | 29.81 | 29.94 | 6,334,767 | 29.94 |
| 12/29/2025 | 29.90 | 29.97 | 29.78 | 29.86 | 8,267,147 | 29.86 |
| 12/26/2025 | 29.69 | 29.75 | 29.64 | 29.72 | 4,344,398 | 29.72 |
| 12/24/2025 | 29.78 | 29.80 | 29.68 | 29.71 | 3,562,521 | 29.71 |
| 12/23/2025 | 30.37 | 30.38 | 30.16 | 30.17 | 5,862,030 | 29.77 |
| 12/22/2025 | 30.20 | 30.38 | 30.19 | 30.32 | 10,559,650 | 29.92 |
| 12/19/2025 | 30.71 | 30.71 | 30.42 | 30.44 | 10,608,633 | 30.04 |
| 12/18/2025 | 30.81 | 30.95 | 30.64 | 30.83 | 13,000,416 | 30.42 |
| 12/17/2025 | 30.66 | 31.29 | 30.62 | 31.28 | 12,084,891 | 30.87 |
| 12/16/2025 | 30.88 | 30.95 | 30.62 | 30.71 | 12,648,996 | 30.30 |
| 12/15/2025 | 30.39 | 30.83 | 30.38 | 30.78 | 11,252,762 | 30.37 |
| 12/12/2025 | 30.19 | 30.71 | 30.13 | 30.61 | 13,545,607 | 30.20 |
| 12/11/2025 | 30.09 | 30.38 | 30.00 | 30.02 | 13,704,154 | 29.62 |
| 12/10/2025 | 30.08 | 30.23 | 29.84 | 29.91 | 14,485,572 | 29.51 |
| 12/09/2025 | 30.13 | 30.19 | 29.98 | 30.02 | 9,545,307 | 29.62 |
| 12/08/2025 | 29.91 | 30.18 | 29.83 | 30.06 | 6,649,896 | 29.66 |
| 12/05/2025 | 30.03 | 30.07 | 29.82 | 29.99 | 7,899,635 | 29.59 |
| 12/04/2025 | 30.01 | 30.26 | 30.00 | 30.11 | 7,002,224 | 29.71 |
| 12/03/2025 | 30.26 | 30.33 | 30.03 | 30.07 | 6,080,692 | 29.67 |
| 12/02/2025 | 30.25 | 30.35 | 30.05 | 30.13 | 8,812,946 | 29.73 |
| 12/01/2025 | 30.53 | 30.59 | 30.25 | 30.37 | 6,563,414 | 29.97 |
| 11/28/2025 | 30.41 | 30.45 | 30.25 | 30.26 | 3,992,370 | 29.86 |
| 11/26/2025 | 30.57 | 30.68 | 30.39 | 30.48 | 9,875,239 | 30.08 |
| 11/25/2025 | 31.01 | 31.33 | 30.68 | 30.74 | 14,836,634 | 30.33 |
| 11/24/2025 | 31.47 | 31.47 | 30.85 | 30.92 | 8,961,913 | 30.51 |
| 11/21/2025 | 31.89 | 32.24 | 31.36 | 31.74 | 13,320,494 | 31.32 |
| 11/20/2025 | 30.61 | 32.01 | 30.48 | 31.96 | 14,042,187 | 31.54 |
| 11/19/2025 | 31.36 | 31.49 | 30.88 | 31.22 | 11,330,449 | 30.81 |
| 11/18/2025 | 31.23 | 31.65 | 31.09 | 31.39 | 13,428,642 | 30.97 |
| 11/17/2025 | 30.89 | 31.20 | 30.56 | 31.02 | 10,164,756 | 30.61 |
| 11/14/2025 | 31.23 | 31.34 | 30.52 | 30.75 | 13,860,255 | 30.34 |
| 11/13/2025 | 30.31 | 30.86 | 30.28 | 30.75 | 8,234,364 | 30.34 |
| 11/12/2025 | 29.94 | 30.28 | 29.94 | 30.12 | 8,953,280 | 29.72 |
| 11/11/2025 | 30.15 | 30.29 | 30.05 | 30.11 | 8,666,785 | 29.71 |
| 11/10/2025 | 30.23 | 30.33 | 29.96 | 30.03 | 10,470,428 | 29.63 |
| 11/07/2025 | 30.77 | 31.24 | 30.68 | 30.68 | 16,486,257 | 30.27 |
| 11/06/2025 | 30.08 | 30.64 | 30.07 | 30.57 | 10,589,772 | 30.16 |
| 11/05/2025 | 30.24 | 30.30 | 29.84 | 30.00 | 7,355,892 | 29.60 |
| 11/04/2025 | 30.02 | 30.23 | 29.84 | 30.20 | 12,222,198 | 29.80 |
| 11/03/2025 | 29.44 | 29.70 | 29.41 | 29.59 | 8,747,172 | 29.20 |
| 10/31/2025 | 29.49 | 29.84 | 29.48 | 29.72 | 8,825,034 | 29.33 |
| 10/30/2025 | 29.57 | 29.86 | 29.51 | 29.86 | 7,719,813 | 29.46 |
| 10/29/2025 | 29.40 | 29.65 | 29.34 | 29.39 | 8,269,957 | 29.00 |
| 10/28/2025 | 29.65 | 29.70 | 29.44 | 29.52 | 7,112,876 | 29.13 |
| 10/27/2025 | 29.92 | 29.95 | 29.72 | 29.74 | 5,852,127 | 29.35 |
| 10/24/2025 | 30.33 | 30.38 | 30.21 | 30.28 | 7,901,244 | 29.88 |
| 10/23/2025 | 30.86 | 30.89 | 30.55 | 30.58 | 6,717,406 | 30.17 |
| 10/22/2025 | 30.57 | 31.14 | 30.55 | 30.85 | 11,788,080 | 30.44 |
| 10/21/2025 | 30.53 | 30.65 | 30.47 | 30.54 | 6,715,580 | 30.14 |
| 10/20/2025 | 30.75 | 30.76 | 30.46 | 30.52 | 6,727,085 | 30.12 |
| 10/17/2025 | 31.23 | 31.31 | 30.84 | 30.91 | 11,010,161 | 30.50 |
| 10/16/2025 | 30.83 | 31.33 | 30.67 | 31.09 | 12,349,710 | 30.68 |
| 10/15/2025 | 30.89 | 31.30 | 30.75 | 30.98 | 9,791,998 | 30.57 |
| 10/14/2025 | 31.34 | 31.60 | 30.95 | 31.19 | 10,787,056 | 30.78 |
| 10/13/2025 | 31.10 | 31.23 | 30.93 | 30.98 | 11,143,635 | 30.57 |
| 10/10/2025 | 30.55 | 31.67 | 30.46 | 31.66 | 18,972,758 | 31.24 |
| 10/09/2025 | 30.54 | 30.73 | 30.53 | 30.57 | 7,396,488 | 30.16 |