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
2022-12-30 14.88 14.95 14.72 14.72 14.8M
2022-12-29 14.91 14.96 14.65 14.70 16.5M
2022-12-28 14.89 15.09 14.76 15.08 21.2M
2022-12-27 14.69 14.90 14.69 14.87 13.4M
2022-12-23 14.77 14.87 14.62 14.66 15.4M
2022-12-22 14.50 14.91 14.49 14.68 19.8M
2022-12-21 14.52 14.57 14.30 14.38 16.9M
2022-12-20 14.64 14.73 14.48 14.58 17.1M
2022-12-19 14.36 14.64 14.35 14.56 13.6M
2022-12-16 14.28 14.45 14.18 14.36 18.2M
2022-12-15 13.97 14.28 13.93 14.22 23.0M
2022-12-14 13.69 13.91 13.52 13.76 23.2M
2022-12-13 13.27 13.79 13.25 13.64 30.1M
2022-12-12 13.96 14.02 13.79 13.79 11.6M
2022-12-09 13.94 14.00 13.79 13.96 18.7M
2022-12-08 13.98 14.08 13.83 13.88 16.6M
2022-12-07 14.05 14.13 13.93 14.05 16.2M
2022-12-06 13.71 14.05 13.70 13.97 19.9M
2022-12-05 13.56 13.76 13.51 13.69 14.2M
2022-12-02 13.65 13.65 13.42 13.47 13.3M
2022-12-01 13.39 13.54 13.32 13.40 23.2M
2022-11-30 14.03 14.09 13.41 13.41 21.3M
2022-11-29 13.94 14.12 13.91 14.06 12.0M
2022-11-28 13.85 13.99 13.75 13.94 11.7M
2022-11-25 13.72 13.76 13.69 13.75 5.4M
2022-11-23 13.78 13.79 13.61 13.65 13.4M
2022-11-22 13.95 14.05 13.77 13.77 10.8M
2022-11-21 13.91 14.02 13.84 13.97 12.8M
2022-11-18 13.69 13.95 13.67 13.83 14.3M
2022-11-17 14.02 14.02 13.76 13.83 17.6M
2022-11-16 13.70 13.83 13.68 13.79 15.3M
2022-11-15 13.46 13.77 13.41 13.61 23.5M
2022-11-14 13.76 13.84 13.61 13.79 14.7M
2022-11-11 13.93 14.01 13.63 13.67 28.6M
2022-11-10 14.30 14.44 13.91 13.93 30.8M
2022-11-09 14.80 15.05 14.75 15.04 14.9M
2022-11-08 14.72 14.91 14.50 14.69 17.4M
2022-11-07 14.89 15.02 14.76 14.79 19.2M
2022-11-04 14.91 15.28 14.84 14.94 28.5M
2022-11-03 15.07 15.22 14.98 15.20 28.9M
2022-11-02 14.41 14.90 14.24 14.89 21.3M
2022-11-01 14.06 14.42 14.04 14.40 12.5M
2022-10-31 14.19 14.35 14.17 14.26 14.4M
2022-10-28 14.57 14.58 14.06 14.10 17.2M
2022-10-27 14.34 14.56 14.26 14.53 15.8M
2022-10-26 14.25 14.29 13.97 14.27 16.6M
2022-10-25 14.20 14.21 13.94 13.96 18.6M
2022-10-24 14.38 14.59 14.20 14.25 20.1M
2022-10-21 14.82 14.87 14.38 14.40 23.1M
2022-10-20 14.72 14.82 14.44 14.75 15.7M
2022-10-19 14.70 14.80 14.50 14.67 19.2M
2022-10-18 14.34 14.77 14.30 14.59 23.7M
2022-10-17 14.88 14.89 14.68 14.72 21.3M
2022-10-14 14.66 15.27 14.62 15.25 27.9M
2022-10-13 15.59 15.63 14.71 14.79 40.6M
2022-10-12 15.09 15.18 14.99 15.14 18.1M
2022-10-11 15.03 15.23 14.86 15.12 24.2M
2022-10-10 14.78 15.08 14.75 14.94 27.4M
2022-10-07 14.50 14.85 14.47 14.78 22.6M
2022-10-06 14.17 14.25 14.01 14.24 15.0M
2022-10-05 14.31 14.44 14.02 14.12 21.7M
2022-10-04 14.26 14.28 14.07 14.11 31.6M
2022-10-03 14.82 14.90 14.47 14.56 23.1M
2022-09-30 14.72 14.92 14.49 14.92 17.3M
2022-09-29 14.44 14.82 14.44 14.64 20.3M
2022-09-28 14.53 14.61 14.17 14.25 23.9M
2022-09-27 14.36 14.66 14.22 14.53 26.5M
2022-09-26 14.51 14.58 14.27 14.55 24.0M
2022-09-23 14.38 14.65 14.36 14.47 27.6M
2022-09-22 14.14 14.30 14.09 14.24 27.3M
2022-09-21 13.77 14.07 13.56 14.06 31.4M
2022-09-20 13.83 13.93 13.70 13.82 22.1M
2022-09-19 13.95 13.95 13.69 13.71 20.4M
2022-09-16 13.89 13.99 13.79 13.81 36.0M
2022-09-15 13.59 13.80 13.47 13.72 19.7M
2022-09-14 13.56 13.63 13.45 13.49 24.6M
2022-09-13 13.28 13.64 13.21 13.60 40.7M
2022-09-12 12.98 13.00 12.88 12.90 26.4M
2022-09-09 13.22 13.24 13.02 13.05 27.8M
2022-09-08 13.51 13.57 13.27 13.34 27.1M
2022-09-07 13.66 13.67 13.36 13.41 26.7M
2022-09-06 13.57 13.78 13.52 13.67 34.3M
2022-09-02 13.26 13.66 13.19 13.57 42.8M
2022-09-01 13.51 13.68 13.37 13.38 39.1M
2022-08-31 13.17 13.40 13.14 13.38 29.8M
2022-08-30 13.10 13.42 13.07 13.31 37.0M
2022-08-29 13.16 13.21 13.04 13.16 42.0M
2022-08-26 12.54 13.04 12.48 13.03 41.4M
2022-08-25 12.67 12.71 12.52 12.52 25.0M
2022-08-24 12.80 12.82 12.66 12.74 24.9M
2022-08-23 12.79 12.81 12.66 12.78 31.3M
2022-08-22 12.62 12.80 12.60 12.77 32.7M
2022-08-19 12.32 12.47 12.29 12.43 26.0M
2022-08-18 12.24 12.29 12.15 12.20 21.4M
2022-08-17 12.21 12.30 12.12 12.22 27.2M
2022-08-16 12.10 12.20 12.00 12.08 25.4M
2022-08-15 12.19 12.19 12.03 12.05 28.8M
2022-08-12 12.32 12.36 12.14 12.15 23.9M
2022-08-11 12.22 12.42 12.15 12.40 35.4M
2022-08-10 12.37 12.47 12.31 12.33 28.9M
2022-08-09 12.60 12.74 12.60 12.67 30.9M
2022-08-08 12.44 12.59 12.30 12.53 27.4M
2022-08-05 12.58 12.62 12.41 12.48 28.0M
2022-08-04 12.45 12.52 12.37 12.39 26.2M
2022-08-03 12.72 12.72 12.40 12.45 30.6M
2022-08-02 12.85 12.89 12.61 12.79 30.2M
2022-08-01 12.81 12.86 12.60 12.74 28.5M
2022-07-29 12.90 12.97 12.70 12.73 27.2M
2022-07-28 13.11 13.27 12.95 12.98 26.7M
2022-07-27 13.46 13.48 13.02 13.10 20.1M
2022-07-26 13.49 13.71 13.48 13.68 20.6M
2022-07-25 13.33 13.50 13.31 13.41 21.6M
2022-07-22 13.14 13.42 13.06 13.34 28.6M
2022-07-21 13.28 13.39 13.10 13.11 22.0M
2022-07-20 13.48 13.52 13.23 13.29 33.9M
2022-07-19 13.75 13.83 13.49 13.51 24.9M
2022-07-18 13.67 13.98 13.61 13.94 25.0M
2022-07-15 13.92 14.00 13.81 13.81 31.3M
2022-07-14 14.26 14.41 14.03 14.06 24.7M
2022-07-13 14.37 14.40 14.00 14.11 32.2M
2022-07-12 13.90 14.17 13.80 14.09 23.0M
2022-07-11 13.79 14.00 13.77 13.96 22.0M
2022-07-08 13.82 13.86 13.60 13.66 21.9M
2022-07-07 13.93 13.93 13.64 13.68 18.0M
2022-07-06 14.04 14.14 13.87 13.98 27.7M
2022-07-05 14.51 14.59 14.06 14.07 23.2M
2022-07-01 14.47 14.58 14.29 14.32 21.2M
2022-06-30 14.40 14.63 14.22 14.40 24.9M
2022-06-29 14.26 14.38 14.15 14.22 21.3M
2022-06-28 13.79 14.25 13.67 14.25 22.3M
2022-06-27 13.65 13.87 13.62 13.82 21.8M
2022-06-24 14.05 14.07 13.70 13.70 23.8M
2022-06-23 14.29 14.44 14.16 14.19 20.2M
2022-06-22 14.51 14.56 14.19 14.41 24.6M
2022-06-21 14.50 14.53 14.27 14.40 23.2M
2022-06-17 14.91 15.00 14.63 14.76 33.2M
2022-06-16 14.75 15.05 14.71 14.94 29.8M
2022-06-15 14.53 14.69 14.15 14.36 32.7M
2022-06-14 14.64 14.87 14.59 14.72 29.7M
2022-06-13 14.57 14.81 14.43 14.76 37.8M
2022-06-10 13.90 14.13 13.84 14.11 35.0M
2022-06-09 13.34 13.63 13.21 13.63 26.9M
2022-06-08 13.20 13.31 13.09 13.27 20.5M
2022-06-07 13.45 13.49 13.14 13.17 24.7M
2022-06-06 13.14 13.36 13.06 13.29 29.9M
2022-06-03 13.21 13.39 13.16 13.35 34.3M
2022-06-02 13.42 13.47 12.99 12.99 28.8M
2022-06-01 13.16 13.46 13.08 13.36 29.4M
2022-05-31 13.23 13.43 13.13 13.26 35.4M
2022-05-27 13.52 13.54 13.22 13.23 31.6M
2022-05-26 14.09 14.12 13.60 13.67 25.8M
2022-05-25 14.34 14.35 13.96 14.07 23.3M
2022-05-24 14.23 14.50 14.19 14.27 25.2M
2022-05-23 14.16 14.28 13.95 13.98 23.7M
2022-05-20 13.98 14.62 13.95 14.21 32.9M
2022-05-19 14.19 14.26 13.93 14.16 32.4M
2022-05-18 13.62 14.14 13.60 14.08 33.7M
2022-05-17 13.50 13.68 13.40 13.42 37.4M
2022-05-16 13.71 13.84 13.61 13.78 33.1M
2022-05-13 13.91 14.01 13.57 13.63 35.3M
2022-05-12 14.32 14.45 13.93 14.15 58.2M
2022-05-11 13.81 14.16 13.56 14.12 59.5M
2022-05-10 13.53 13.90 13.48 13.70 49.3M
2022-05-09 13.61 13.94 13.50 13.88 60.9M
2022-05-06 13.29 13.53 13.11 13.34 58.1M
2022-05-05 12.73 13.33 12.73 13.19 52.4M
2022-05-04 12.98 13.21 12.53 12.56 46.9M
2022-05-03 13.01 13.12 12.91 13.00 38.1M
2022-05-02 13.26 13.39 13.01 13.01 42.5M
2022-04-29 12.85 13.26 12.70 13.25 29.6M
2022-04-28 12.92 13.10 12.59 12.68 36.1M
2022-04-27 13.12 13.21 12.88 13.13 48.3M
2022-04-26 12.73 13.13 12.72 13.12 46.2M
2022-04-25 12.89 12.92 12.63 12.63 34.6M
2022-04-22 12.48 12.82 12.43 12.81 35.1M
2022-04-21 12.08 12.51 11.99 12.48 34.1M
2022-04-20 12.02 12.27 12.00 12.24 29.7M
2022-04-19 12.36 12.39 12.03 12.05 20.2M
2022-04-18 12.38 12.44 12.24 12.32 24.6M
2022-04-14 12.05 12.35 12.04 12.34 17.0M
2022-04-13 12.30 12.33 12.02 12.07 23.8M
2022-04-12 12.09 12.37 12.01 12.30 28.2M
2022-04-11 12.13 12.27 12.09 12.27 28.5M
2022-04-08 11.88 12.00 11.84 11.99 33.6M
2022-04-07 11.88 12.00 11.74 11.82 33.7M
2022-04-06 11.78 11.93 11.73 11.84 41.6M
2022-04-05 11.39 11.63 11.36 11.58 24.6M
2022-04-04 11.55 11.56 11.34 11.34 15.5M
2022-04-01 11.55 11.68 11.52 11.57 18.6M
2022-03-31 11.40 11.58 11.39 11.58 18.9M
2022-03-30 11.34 11.46 11.29 11.42 17.2M
2022-03-29 11.34 11.45 11.27 11.29 23.3M
2022-03-28 11.66 11.71 11.48 11.49 16.3M
2022-03-25 11.66 11.81 11.62 11.66 15.0M
2022-03-24 11.85 11.93 11.66 11.67 16.8M
2022-03-23 11.86 11.93 11.73 11.93 15.2M
2022-03-22 11.97 11.98 11.72 11.75 23.1M
2022-03-21 11.98 12.15 11.91 12.00 21.9M
2022-03-18 12.27 12.31 11.95 11.95 25.7M
2022-03-17 12.42 12.48 12.22 12.22 27.8M
2022-03-16 12.66 12.83 12.35 12.35 35.9M
2022-03-15 13.15 13.21 12.80 12.84 22.9M
2022-03-14 13.06 13.28 12.92 13.26 29.6M
2022-03-11 12.62 13.02 12.61 13.01 15.1M
2022-03-10 12.77 12.91 12.69 12.74 19.9M
2022-03-09 12.73 12.84 12.54 12.59 21.1M
2022-03-08 13.03 13.21 12.67 13.08 38.3M
2022-03-07 12.56 13.02 12.51 13.02 28.8M
2022-03-04 12.45 12.64 12.41 12.56 29.5M
2022-03-03 12.10 12.44 12.09 12.38 25.4M
2022-03-02 12.36 12.46 12.15 12.19 20.1M
2022-03-01 12.26 12.49 12.17 12.41 23.2M
2022-02-28 12.38 12.41 12.16 12.21 24.4M
2022-02-25 12.41 12.56 12.25 12.25 34.1M
2022-02-24 13.31 13.32 12.43 12.45 60.7M
2022-02-23 12.44 12.90 12.41 12.88 39.9M
2022-02-22 12.56 12.70 12.35 12.57 32.7M
2022-02-18 12.27 12.52 12.25 12.44 22.9M
2022-02-17 12.05 12.31 12.03 12.29 15.7M
2022-02-16 12.01 12.12 11.90 11.94 14.8M
2022-02-15 12.05 12.09 11.93 11.93 24.2M
2022-02-14 12.30 12.37 12.12 12.25 31.6M
2022-02-11 11.90 12.30 11.82 12.24 30.0M
2022-02-10 11.86 11.95 11.63 11.92 37.3M
2022-02-09 11.71 11.77 11.62 11.62 18.1M
2022-02-08 12.06 12.09 11.83 11.86 19.2M
2022-02-07 11.90 12.05 11.81 12.02 25.1M
2022-02-04 12.04 12.12 11.80 11.92 27.8M
2022-02-03 11.92 12.11 11.80 12.08 26.7M
2022-02-02 11.55 11.74 11.55 11.59 39.6M
2022-02-01 11.72 11.90 11.67 11.70 34.4M
2022-01-31 12.11 12.18 11.75 11.77 38.5M
2022-01-28 12.51 12.68 12.15 12.15 26.3M
2022-01-27 12.27 12.60 12.20 12.55 36.6M
2022-01-26 12.13 12.58 11.99 12.44 39.1M
2022-01-25 12.37 12.54 12.21 12.42 27.1M
2022-01-24 12.41 12.80 12.11 12.12 44.0M
2022-01-21 11.95 12.20 11.85 12.20 54.6M
2022-01-20 11.60 11.88 11.47 11.87 42.7M
2022-01-19 11.54 11.72 11.46 11.72 43.8M
2022-01-18 11.48 11.61 11.42 11.57 37.4M
2022-01-14 11.46 11.46 11.29 11.31 48.4M
2022-01-13 11.06 11.41 11.04 11.36 25.9M
2022-01-12 11.07 11.17 11.02 11.11 18.2M
2022-01-11 11.33 11.40 11.13 11.13 17.4M
2022-01-10 11.47 11.64 11.30 11.31 27.7M
2022-01-07 11.21 11.38 11.16 11.32 17.4M
2022-01-06 11.26 11.32 11.11 11.20 24.2M
2022-01-05 10.91 11.20 10.88 11.20 22.9M
2022-01-04 10.71 10.95 10.71 10.85 15.5M
2022-01-03 10.80 10.85 10.72 10.72 9.1M