ProShares Short QQQ

PSQ
🏛️ usa →
31.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.78 10.84 10.74 10.83 8.9M
2021-12-30 10.74 10.78 10.68 10.77 5.2M
2021-12-29 10.72 10.80 10.69 10.73 5.4M
2021-12-28 10.65 10.75 10.65 10.72 9.4M
2021-12-27 10.82 10.83 10.68 10.68 4.6M
2021-12-23 10.93 10.93 10.82 10.86 6.3M
2021-12-22 11.09 11.11 10.94 10.94 6.0M
2021-12-21 11.23 11.35 11.07 11.08 6.2M
2021-12-20 11.37 11.43 11.31 11.34 11.1M
2021-12-17 11.27 11.32 11.10 11.22 12.9M
2021-12-16 10.86 11.22 10.85 11.17 11.8M
2021-12-15 11.16 11.27 10.88 10.88 10.1M
2021-12-14 11.17 11.27 11.09 11.15 10.0M
2021-12-13 10.87 11.04 10.87 11.04 5.5M
2021-12-10 10.92 11.01 10.87 10.88 5.8M
2021-12-09 10.87 11.00 10.82 11.00 6.2M
2021-12-08 10.87 10.93 10.83 10.83 4.4M
2021-12-07 11.02 11.03 10.87 10.89 5.9M
2021-12-06 11.31 11.43 11.18 11.23 8.1M
2021-12-03 11.06 11.44 11.06 11.31 14.3M
2021-12-02 11.25 11.29 11.07 11.13 9.6M
2021-12-01 10.89 11.21 10.83 11.20 9.5M
2021-11-30 10.87 11.07 10.82 11.01 9.1M
2021-11-29 10.97 10.99 10.83 10.84 4.7M
2021-11-26 10.97 11.13 10.93 11.10 5.4M
2021-11-24 11.00 11.06 10.88 10.88 5.1M
2021-11-23 10.91 11.05 10.85 10.92 9.1M
2021-11-22 10.71 10.88 10.63 10.87 6.5M
2021-11-19 10.77 10.80 10.72 10.75 4.7M
2021-11-18 10.87 10.93 10.80 10.82 4.9M
2021-11-17 10.93 10.96 10.87 10.94 3.5M
2021-11-16 11.04 11.04 10.92 10.93 3.2M
2021-11-15 10.98 11.09 10.97 11.02 5.0M
2021-11-12 11.10 11.15 11.00 11.02 3.3M
2021-11-11 11.07 11.14 11.07 11.12 3.6M
2021-11-10 11.08 11.22 11.00 11.17 8.2M
2021-11-09 10.90 11.04 10.89 11.00 5.7M
2021-11-08 10.92 10.94 10.88 10.92 5.1M
2021-11-05 10.87 10.95 10.84 10.92 4.6M
2021-11-04 11.03 11.04 10.89 10.93 3.8M
2021-11-03 11.17 11.20 11.05 11.06 3.5M
2021-11-02 11.25 11.25 11.17 11.18 3.1M
2021-11-01 11.25 11.32 11.22 11.23 3.2M
2021-10-29 11.42 11.43 11.26 11.27 5.1M
2021-10-28 11.40 11.42 11.32 11.32 4.1M
2021-10-27 11.44 11.47 11.36 11.46 3.2M
2021-10-26 11.45 11.52 11.37 11.48 6.4M
2021-10-25 11.58 11.65 11.49 11.51 5.6M
2021-10-22 11.57 11.69 11.55 11.63 3.6M
2021-10-21 11.63 11.65 11.53 11.53 3.2M
2021-10-20 11.58 11.66 11.56 11.60 4.2M
2021-10-19 11.64 11.67 11.59 11.59 3.5M
2021-10-18 11.85 11.86 11.68 11.68 5.1M
2021-10-15 11.83 11.87 11.80 11.81 6.3M
2021-10-14 11.99 12.00 11.87 11.87 3.7M
2021-10-13 12.12 12.19 12.08 12.10 4.5M
2021-10-12 12.10 12.23 12.09 12.20 5.0M
2021-10-11 12.11 12.16 12.00 12.15 4.9M
2021-10-08 11.97 12.09 11.96 12.06 6.2M
2021-10-07 12.01 12.03 11.92 12.02 6.6M
2021-10-06 12.30 12.34 12.11 12.11 7.3M
2021-10-05 12.33 12.33 12.12 12.21 6.8M
2021-10-04 12.17 12.45 12.16 12.36 10.6M
2021-10-01 12.19 12.31 12.08 12.12 8.6M
2021-09-30 12.09 12.20 12.03 12.19 8.7M
2021-09-29 12.09 12.17 12.01 12.13 7.0M
2021-09-28 11.95 12.14 11.92 12.13 11.3M
2021-09-27 11.78 11.88 11.76 11.78 7.5M
2021-09-24 11.78 11.79 11.68 11.69 7.2M
2021-09-23 11.78 11.80 11.68 11.71 5.4M
2021-09-22 11.89 11.94 11.77 11.83 6.7M
2021-09-21 11.89 11.97 11.84 11.93 9.0M
2021-09-20 11.90 12.10 11.83 11.94 13.8M
2021-09-17 11.58 11.74 11.58 11.69 7.2M
2021-09-16 11.61 11.68 11.55 11.57 4.2M
2021-09-15 11.66 11.72 11.56 11.58 4.7M
2021-09-14 11.59 11.70 11.56 11.67 5.1M
2021-09-13 11.55 11.70 11.53 11.63 5.1M
2021-09-10 11.49 11.64 11.46 11.63 4.6M
2021-09-09 11.48 11.55 11.45 11.54 3.2M
2021-09-08 11.47 11.57 11.47 11.50 6.0M
2021-09-07 11.47 11.51 11.44 11.45 3.8M
2021-09-03 11.54 11.55 11.46 11.48 3.5M
2021-09-02 11.47 11.55 11.45 11.50 2.9M
2021-09-01 11.50 11.51 11.44 11.50 3.4M
2021-08-31 11.50 11.58 11.50 11.53 3.3M
2021-08-30 11.63 11.63 11.50 11.51 3.8M
2021-08-27 11.74 11.76 11.63 11.64 3.7M
2021-08-26 11.72 11.78 11.70 11.76 4.0M
2021-08-25 11.70 11.72 11.67 11.70 2.9M
2021-08-24 11.71 11.74 11.68 11.70 3.8M
2021-08-23 11.88 11.89 11.71 11.73 4.4M
2021-08-20 12.02 12.02 11.91 11.92 4.0M
2021-08-19 12.17 12.18 11.99 12.05 7.2M
2021-08-18 12.01 12.11 11.96 12.10 3.3M
2021-08-17 11.98 12.07 11.94 11.99 5.5M
2021-08-16 11.93 12.06 11.88 11.88 4.0M
2021-08-13 11.93 11.94 11.88 11.89 2.7M
2021-08-12 12.00 12.04 11.92 11.92 2.7M
2021-08-11 11.92 12.02 11.89 11.97 3.8M
2021-08-10 11.88 11.99 11.86 11.96 4.0M
2021-08-09 11.90 11.94 11.87 11.90 2.6M
2021-08-06 11.90 11.96 11.88 11.91 2.3M
2021-08-05 11.91 11.93 11.86 11.86 2.2M
2021-08-04 11.97 12.00 11.91 11.95 4.2M
2021-08-03 12.01 12.12 11.95 11.97 5.6M
2021-08-02 11.97 12.05 11.96 12.03 6.0M
2021-07-30 12.11 12.11 12.01 12.03 4.4M
2021-07-29 12.02 12.02 11.93 11.96 3.4M
2021-07-28 11.99 12.08 11.94 11.99 6.1M
2021-07-27 11.92 12.18 11.92 12.04 6.4M
2021-07-26 11.93 11.97 11.89 11.91 2.4M
2021-07-23 12.02 12.06 11.91 11.93 4.6M
2021-07-22 12.13 12.13 12.06 12.06 4.3M
2021-07-21 12.25 12.26 12.14 12.14 5.6M
2021-07-20 12.35 12.41 12.18 12.24 7.0M
2021-07-19 12.41 12.47 12.36 12.37 11.6M
2021-07-16 12.15 12.29 12.12 12.29 7.0M
2021-07-15 12.09 12.25 12.09 12.18 8.6M
2021-07-14 12.05 12.13 12.02 12.10 8.9M
2021-07-13 12.13 12.15 12.02 12.13 7.9M
2021-07-12 12.12 12.17 12.11 12.12 4.2M
2021-07-09 12.26 12.28 12.15 12.17 6.4M
2021-07-08 12.35 12.39 12.21 12.25 13.1M
2021-07-07 12.13 12.24 12.12 12.17 11.4M
2021-07-06 12.23 12.33 12.19 12.20 7.2M
2021-07-02 12.32 12.34 12.23 12.23 6.7M
2021-07-01 12.41 12.46 12.38 12.40 6.4M
2021-06-30 12.39 12.42 12.37 12.39 5.6M
2021-06-29 12.43 12.46 12.38 12.38 4.3M
2021-06-28 12.54 12.54 12.41 12.41 6.5M
2021-06-25 12.55 12.60 12.53 12.58 7.7M
2021-06-24 12.57 12.59 12.51 12.56 8.2M
2021-06-23 12.64 12.67 12.60 12.65 5.9M
2021-06-22 12.78 12.78 12.63 12.65 5.6M
2021-06-21 12.86 12.93 12.76 12.76 6.3M
2021-06-18 12.82 12.87 12.77 12.86 9.9M
2021-06-17 12.95 12.96 12.71 12.74 9.9M
2021-06-16 12.85 13.05 12.81 12.92 8.1M
2021-06-15 12.81 12.90 12.79 12.87 5.6M
2021-06-14 12.90 12.93 12.78 12.79 4.0M
2021-06-11 12.95 12.97 12.91 12.91 2.8M
2021-06-10 13.06 13.08 12.94 12.94 5.6M
2021-06-09 13.01 13.09 13.00 13.09 5.2M
2021-06-08 13.01 13.15 12.98 13.09 4.7M
2021-06-07 13.15 13.18 13.09 13.10 3.8M
2021-06-04 13.29 13.29 13.11 13.12 5.6M
2021-06-03 13.34 13.43 13.28 13.36 7.7M
2021-06-02 13.22 13.29 13.19 13.23 4.3M
2021-06-01 13.15 13.30 13.13 13.25 5.0M
2021-05-28 13.20 13.22 13.14 13.21 4.2M
2021-05-27 13.21 13.25 13.18 13.24 5.8M
2021-05-26 13.21 13.25 13.18 13.21 4.1M
2021-05-25 13.18 13.29 13.17 13.24 6.9M
2021-05-24 13.40 13.40 13.21 13.27 6.2M
2021-05-21 13.33 13.51 13.33 13.48 8.1M
2021-05-20 13.61 13.62 13.38 13.41 6.8M
2021-05-19 13.94 13.95 13.68 13.68 7.8M
2021-05-18 13.56 13.71 13.52 13.68 4.7M
2021-05-17 13.60 13.73 13.57 13.60 6.3M
2021-05-14 13.68 13.71 13.48 13.52 8.0M
2021-05-13 13.81 13.94 13.70 13.84 10.8M
2021-05-12 13.79 13.98 13.71 13.94 13.4M
2021-05-11 13.82 13.86 13.55 13.58 15.4M
2021-05-10 13.29 13.59 13.29 13.59 10.1M
2021-05-07 13.22 13.28 13.14 13.23 11.7M
2021-05-06 13.46 13.55 13.34 13.35 11.0M
2021-05-05 13.32 13.48 13.28 13.45 7.2M
2021-05-04 13.28 13.55 13.26 13.41 11.5M
2021-05-03 13.05 13.19 13.02 13.17 6.8M
2021-04-30 13.12 13.14 13.01 13.11 6.9M
2021-04-29 12.91 13.14 12.91 13.03 10.7M
2021-04-28 13.03 13.09 12.99 13.07 6.4M
2021-04-27 12.94 13.05 12.94 13.01 6.4M
2021-04-26 13.04 13.06 12.95 12.95 6.3M
2021-04-23 13.19 13.19 12.99 13.05 5.5M
2021-04-22 13.08 13.26 13.03 13.21 10.4M
2021-04-21 13.23 13.27 13.04 13.04 6.2M
2021-04-20 13.11 13.25 13.05 13.18 9.6M
2021-04-19 13.01 13.15 12.97 13.06 8.8M
2021-04-16 12.95 13.03 12.95 12.96 6.1M
2021-04-15 13.04 13.06 12.96 12.96 7.5M
2021-04-14 13.01 13.21 13.01 13.18 9.3M
2021-04-13 13.11 13.11 13.00 13.00 6.0M
2021-04-12 13.19 13.25 13.16 13.18 5.8M
2021-04-09 13.30 13.32 13.14 13.16 5.0M
2021-04-08 13.26 13.29 13.23 13.24 3.8M
2021-04-07 13.42 13.47 13.34 13.37 3.1M
2021-04-06 13.40 13.44 13.33 13.42 4.0M
2021-04-05 13.56 13.58 13.37 13.40 4.5M
2021-04-01 13.74 13.75 13.67 13.67 4.3M
2021-03-31 14.04 14.06 13.84 13.91 8.5M
2021-03-30 14.14 14.25 14.10 14.12 4.5M
2021-03-29 14.07 14.21 14.01 14.06 6.2M
2021-03-26 14.28 14.35 14.04 14.05 7.2M
2021-03-25 14.33 14.45 14.20 14.28 9.3M
2021-03-24 13.95 14.26 13.95 14.24 6.8M
2021-03-23 13.89 14.04 13.84 14.02 6.6M
2021-03-22 14.10 14.11 13.85 13.95 5.8M
2021-03-19 14.28 14.37 14.14 14.21 7.9M
2021-03-18 14.06 14.28 14.01 14.27 10.1M
2021-03-17 14.04 14.11 13.76 13.83 6.9M
2021-03-16 13.88 13.96 13.74 13.89 5.2M
2021-03-15 14.12 14.18 13.97 13.97 5.1M
2021-03-12 14.19 14.31 14.12 14.12 7.3M
2021-03-11 14.12 14.16 13.93 14.02 6.8M
2021-03-10 14.11 14.38 14.09 14.34 9.4M
2021-03-09 14.52 14.54 14.21 14.30 10.1M
2021-03-08 14.51 14.92 14.42 14.89 13.0M
2021-03-05 14.58 15.03 14.44 14.48 16.4M
2021-03-04 14.50 14.90 14.34 14.70 19.6M
2021-03-03 14.12 14.48 14.07 14.47 8.7M
2021-03-02 13.81 14.08 13.81 14.07 5.0M
2021-03-01 14.04 14.10 13.83 13.86 6.7M
2021-02-26 14.20 14.42 14.05 14.25 11.6M
2021-02-25 13.98 14.40 13.86 14.35 14.2M
2021-02-24 14.08 14.21 13.84 13.86 6.5M
2021-02-23 14.15 14.42 13.90 13.97 13.5M
2021-02-22 13.77 13.94 13.71 13.92 5.8M
2021-02-19 13.45 13.61 13.45 13.59 3.8M
2021-02-18 13.62 13.69 13.49 13.51 4.4M
2021-02-17 13.52 13.61 13.45 13.45 4.1M
2021-02-16 13.32 13.44 13.29 13.40 3.3M
2021-02-12 13.47 13.51 13.35 13.35 2.8M
2021-02-11 13.45 13.53 13.42 13.44 3.6M
2021-02-10 13.42 13.64 13.40 13.50 5.2M
2021-02-09 13.52 13.52 13.43 13.48 3.3M
2021-02-08 13.50 13.57 13.47 13.48 2.6M
2021-02-05 13.58 13.64 13.53 13.56 3.3M
2021-02-04 13.71 13.77 13.61 13.62 2.3M
2021-02-03 13.64 13.79 13.62 13.79 2.5M
2021-02-02 13.82 13.83 13.67 13.73 6.0M
2021-02-01 14.14 14.24 13.91 13.94 5.2M
2021-01-29 14.08 14.39 14.04 14.30 6.7M
2021-01-28 14.05 14.08 13.79 14.01 4.2M
2021-01-27 13.81 14.18 13.81 14.10 9.8M
2021-01-26 13.70 13.78 13.68 13.71 3.9M
2021-01-25 13.71 14.03 13.64 13.72 6.4M
2021-01-22 13.86 13.88 13.81 13.86 1.9M
2021-01-21 13.87 13.92 13.78 13.80 2.8M
2021-01-20 14.10 14.11 13.88 13.92 4.2M
2021-01-19 14.37 14.41 14.23 14.25 2.4M
2021-01-15 14.36 14.53 14.33 14.46 3.1M
2021-01-14 14.26 14.38 14.21 14.35 1.7M
2021-01-13 14.36 14.39 14.25 14.27 1.9M
2021-01-12 14.36 14.50 14.31 14.37 2.8M
2021-01-11 14.28 14.39 14.24 14.35 2.4M
2021-01-08 14.23 14.34 14.14 14.14 3.9M
2021-01-07 14.56 14.56 14.30 14.33 4.5M
2021-01-06 14.71 14.77 14.49 14.69 6.5M
2021-01-05 14.67 14.67 14.49 14.49 2.2M
2021-01-04 14.35 14.81 14.34 14.61 3.9M