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
2023-12-29 9.43 9.52 9.42 9.48 19.0M
2023-12-28 9.40 9.44 9.39 9.43 18.6M
2023-12-27 9.43 9.45 9.41 9.41 23.9M
2023-12-26 9.47 9.48 9.42 9.44 10.0M
2023-12-22 9.47 9.54 9.45 9.49 19.9M
2023-12-21 9.51 9.58 9.49 9.50 27.1M
2023-12-20 9.48 9.61 9.43 9.61 21.7M
2023-12-19 9.70 9.70 9.65 9.65 18.3M
2023-12-18 9.75 9.76 9.68 9.69 10.5M
2023-12-15 9.79 9.80 9.73 9.77 21.8M
2023-12-14 9.76 9.88 9.73 9.80 27.7M
2023-12-13 9.89 9.91 9.77 9.78 19.3M
2023-12-12 9.99 10.02 9.91 9.91 17.2M
2023-12-11 10.08 10.09 9.98 9.98 15.3M
2023-12-08 10.16 10.17 10.06 10.07 23.3M
2023-12-07 10.18 10.21 10.09 10.10 25.7M
2023-12-06 10.12 10.26 10.11 10.26 24.5M
2023-12-05 10.27 10.27 10.16 10.19 25.9M
2023-12-04 10.22 10.31 10.20 10.22 25.4M
2023-12-01 10.18 10.22 10.10 10.11 30.4M
2023-11-30 10.11 10.22 10.10 10.15 25.4M
2023-11-29 10.03 10.12 10.00 10.12 19.0M
2023-11-28 10.14 10.16 10.08 10.11 21.2M
2023-11-27 10.12 10.15 10.07 10.12 21.0M
2023-11-24 10.10 10.14 10.09 10.11 7.8M
2023-11-22 10.08 10.12 10.01 10.10 29.6M
2023-11-21 10.11 10.17 10.11 10.12 14.2M
2023-11-20 10.19 10.19 10.05 10.06 14.2M
2023-11-17 10.20 10.23 10.16 10.18 23.1M
2023-11-16 10.22 10.25 10.18 10.19 33.1M
2023-11-15 10.14 10.23 10.13 10.18 24.6M
2023-11-14 10.24 10.25 10.17 10.19 24.7M
2023-11-13 10.42 10.47 10.38 10.42 15.9M
2023-11-10 10.57 10.59 10.37 10.38 27.5M
2023-11-09 10.52 10.63 10.48 10.61 30.9M
2023-11-08 10.52 10.59 10.50 10.52 19.2M
2023-11-07 10.60 10.64 10.50 10.53 22.8M
2023-11-06 10.65 10.70 10.61 10.63 19.5M
2023-11-03 10.75 10.77 10.63 10.67 27.6M
2023-11-02 10.84 10.89 10.78 10.80 29.4M
2023-11-01 11.15 11.16 10.96 10.98 33.9M
2023-10-31 11.23 11.31 11.16 11.18 31.5M
2023-10-30 11.27 11.32 11.18 11.22 36.3M
2023-10-27 11.31 11.40 11.23 11.35 48.1M
2023-10-26 11.22 11.45 11.20 11.40 46.0M
2023-10-25 11.00 11.20 10.98 11.18 39.7M
2023-10-24 10.96 11.02 10.89 10.91 33.2M
2023-10-23 11.10 11.16 10.90 11.01 49.9M
2023-10-20 10.89 11.06 10.88 11.04 41.7M
2023-10-19 10.74 10.91 10.70 10.88 44.7M
2023-10-18 10.70 10.81 10.64 10.78 38.8M
2023-10-17 10.70 10.76 10.58 10.63 29.0M
2023-10-16 10.68 10.68 10.56 10.59 25.2M
2023-10-13 10.57 10.76 10.55 10.71 27.7M
2023-10-12 10.52 10.65 10.47 10.57 36.2M
2023-10-11 10.57 10.62 10.53 10.53 24.7M
2023-10-10 10.65 10.67 10.53 10.61 28.1M
2023-10-09 10.78 10.84 10.65 10.66 27.2M
2023-10-06 10.99 11.02 10.68 10.72 36.8M
2023-10-05 10.86 11.00 10.85 10.89 30.0M
2023-10-04 10.97 11.00 10.83 10.85 41.6M
2023-10-03 10.90 11.06 10.82 11.01 43.7M
2023-10-02 10.90 10.92 10.77 10.81 41.9M
2023-09-29 10.78 10.94 10.76 10.89 59.9M
2023-09-28 11.03 11.05 10.84 10.90 45.8M
2023-09-27 10.98 11.11 10.93 10.99 45.6M
2023-09-26 10.93 11.04 10.91 11.01 31.0M
2023-09-25 10.92 10.96 10.84 10.85 43.2M
2023-09-22 10.84 10.91 10.78 10.90 29.7M
2023-09-21 10.79 10.90 10.78 10.89 49.5M
2023-09-20 10.51 10.69 10.50 10.69 26.5M
2023-09-19 10.70 10.77 10.66 10.69 30.7M
2023-09-18 10.70 10.70 10.62 10.66 29.4M
2023-09-15 10.52 10.69 10.51 10.67 29.9M
2023-09-14 10.51 10.58 10.45 10.47 33.5M
2023-09-13 10.60 10.63 10.51 10.56 42.6M
2023-09-12 10.52 10.61 10.49 10.59 29.7M
2023-09-11 10.51 10.57 10.46 10.47 29.2M
2023-09-08 10.62 10.63 10.53 10.60 28.5M
2023-09-07 10.65 10.70 10.59 10.61 38.7M
2023-09-06 10.47 10.59 10.45 10.53 34.0M
2023-09-05 10.47 10.50 10.40 10.44 23.0M
2023-09-01 10.36 10.49 10.36 10.44 32.6M
2023-08-31 10.46 10.47 10.38 10.43 24.5M
2023-08-30 10.50 10.54 10.44 10.45 34.9M
2023-08-29 10.75 10.76 10.50 10.52 35.0M
2023-08-28 10.73 10.82 10.71 10.75 33.7M
2023-08-25 10.89 10.99 10.77 10.82 59.3M
2023-08-24 10.56 10.91 10.56 10.91 38.5M
2023-08-23 10.80 10.81 10.63 10.67 27.8M
2023-08-22 10.74 10.86 10.74 10.84 28.3M
2023-08-21 10.95 10.97 10.80 10.81 33.2M
2023-08-18 11.08 11.10 10.95 10.99 44.7M
2023-08-17 10.81 10.99 10.80 10.98 40.8M
2023-08-16 10.75 10.85 10.71 10.85 36.6M
2023-08-15 10.66 10.76 10.63 10.74 27.9M
2023-08-14 10.77 10.79 10.61 10.62 33.0M
2023-08-11 10.74 10.78 10.69 10.74 36.2M
2023-08-10 10.60 10.71 10.49 10.66 53.6M
2023-08-09 10.56 10.70 10.55 10.68 35.0M
2023-08-08 10.54 10.65 10.54 10.56 37.3M
2023-08-07 10.51 10.57 10.46 10.46 33.8M
2023-08-04 10.45 10.57 10.38 10.56 41.9M
2023-08-03 10.56 10.56 10.44 10.50 45.6M
2023-08-02 10.35 10.51 10.35 10.48 38.8M
2023-08-01 10.27 10.31 10.23 10.26 28.4M
2023-07-31 10.22 10.26 10.19 10.23 29.9M
2023-07-28 10.30 10.32 10.20 10.22 34.3M
2023-07-27 10.23 10.45 10.19 10.42 47.3M
2023-07-26 10.38 10.45 10.33 10.39 30.3M
2023-07-25 10.39 10.40 10.30 10.35 26.3M
2023-07-24 10.40 10.47 10.38 10.41 36.5M
2023-07-21 10.33 10.44 10.31 10.43 33.8M
2023-07-20 10.25 10.42 10.20 10.40 37.2M
2023-07-19 10.12 10.19 10.09 10.16 37.7M
2023-07-18 10.25 10.31 10.11 10.15 25.8M
2023-07-17 10.31 10.32 10.21 10.24 26.1M
2023-07-14 10.31 10.35 10.22 10.33 34.6M
2023-07-13 10.40 10.42 10.29 10.31 28.9M
2023-07-12 10.50 10.57 10.45 10.50 35.7M
2023-07-11 10.67 10.73 10.61 10.62 26.0M
2023-07-10 10.69 10.76 10.65 10.67 30.1M
2023-07-07 10.64 10.68 10.55 10.68 20.7M
2023-07-06 10.66 10.72 10.62 10.63 33.5M
2023-07-05 10.59 10.59 10.50 10.55 26.0M
2023-07-03 10.55 10.59 10.53 10.54 13.4M
2023-06-30 10.63 10.63 10.53 10.57 24.4M
2023-06-29 10.71 10.78 10.70 10.72 30.8M
2023-06-28 10.78 10.78 10.64 10.71 35.2M
2023-06-27 10.85 10.88 10.69 10.72 28.6M
2023-06-26 10.78 10.91 10.69 10.91 29.3M
2023-06-23 10.77 10.81 10.69 10.75 31.6M
2023-06-22 10.82 10.82 10.64 10.64 28.9M
2023-06-21 10.65 10.79 10.64 10.76 26.9M
2023-06-20 10.80 10.86 10.72 10.76 25.5M
2023-06-16 10.61 10.76 10.61 10.75 24.8M
2023-06-15 10.84 10.86 10.63 10.67 41.5M
2023-06-14 10.88 10.96 10.79 10.80 31.6M
2023-06-13 10.88 10.97 10.85 10.87 28.2M
2023-06-12 11.09 11.12 10.95 10.96 19.1M
2023-06-09 11.13 11.19 11.04 11.14 24.6M
2023-06-08 11.32 11.32 11.16 11.18 27.6M
2023-06-07 11.12 11.33 11.05 11.31 34.6M
2023-06-06 11.14 11.18 11.09 11.12 35.3M
2023-06-05 11.12 11.15 11.03 11.12 36.8M
2023-06-02 11.14 11.21 11.08 11.12 44.9M
2023-06-01 11.34 11.37 11.15 11.20 43.6M
2023-05-31 11.31 11.37 11.25 11.33 41.1M
2023-05-30 11.17 11.31 11.13 11.26 47.2M
2023-05-26 11.57 11.57 11.28 11.31 31.8M
2023-05-25 11.62 11.71 11.55 11.60 47.2M
2023-05-24 11.90 11.96 11.83 11.89 35.1M
2023-05-23 11.72 11.83 11.69 11.82 50.9M
2023-05-22 11.72 11.72 11.63 11.66 43.9M
2023-05-19 11.66 11.74 11.64 11.70 54.8M
2023-05-18 11.89 11.89 11.66 11.67 51.3M
2023-05-17 11.99 12.04 11.86 11.88 41.1M
2023-05-16 12.07 12.08 11.97 12.03 43.6M
2023-05-15 12.09 12.15 12.03 12.04 47.3M
2023-05-12 12.04 12.19 12.03 12.10 42.6M
2023-05-11 12.07 12.14 12.04 12.06 51.7M
2023-05-10 12.12 12.23 12.06 12.10 49.7M
2023-05-09 12.20 12.23 12.17 12.22 19.6M
2023-05-08 12.19 12.23 12.13 12.15 28.0M
2023-05-05 12.34 12.36 12.13 12.17 35.5M
2023-05-04 12.40 12.47 12.34 12.43 58.6M
2023-05-03 12.28 12.38 12.18 12.38 50.5M
2023-05-02 12.20 12.36 12.18 12.29 50.8M
2023-05-01 12.19 12.23 12.13 12.18 44.5M
2023-04-28 12.27 12.31 12.17 12.17 37.5M
2023-04-27 12.44 12.47 12.23 12.25 43.6M
2023-04-26 12.52 12.61 12.46 12.59 60.7M
2023-04-25 12.49 12.67 12.46 12.67 48.8M
2023-04-24 12.40 12.51 12.35 12.43 37.9M
2023-04-21 12.42 12.50 12.36 12.39 31.7M
2023-04-20 12.43 12.46 12.29 12.41 28.7M
2023-04-19 12.39 12.40 12.26 12.29 29.0M
2023-04-18 12.22 12.34 12.19 12.29 30.2M
2023-04-17 12.32 12.40 12.28 12.29 30.3M
2023-04-14 12.35 12.42 12.23 12.30 34.5M
2023-04-13 12.44 12.45 12.25 12.27 27.7M
2023-04-12 12.32 12.53 12.30 12.52 36.8M
2023-04-11 12.32 12.42 12.32 12.40 24.2M
2023-04-10 12.42 12.50 12.31 12.31 21.8M
2023-04-06 12.47 12.52 12.29 12.30 29.4M
2023-04-05 12.31 12.46 12.30 12.39 32.3M
2023-04-04 12.20 12.31 12.16 12.26 26.6M
2023-04-03 12.26 12.32 12.20 12.21 22.7M
2023-03-31 12.36 12.39 12.17 12.18 22.8M
2023-03-30 12.40 12.46 12.36 12.38 19.6M
2023-03-29 12.57 12.61 12.47 12.49 25.9M
2023-03-28 12.68 12.83 12.68 12.73 20.1M
2023-03-27 12.54 12.70 12.50 12.66 26.8M
2023-03-24 12.64 12.73 12.57 12.57 41.5M
2023-03-23 12.60 12.73 12.43 12.60 32.7M
2023-03-22 12.59 12.76 12.38 12.75 32.2M
2023-03-21 12.77 12.84 12.65 12.68 23.8M
2023-03-20 12.94 13.02 12.84 12.86 31.5M
2023-03-17 12.83 12.98 12.74 12.90 38.8M
2023-03-16 13.21 13.25 12.81 12.83 31.5M
2023-03-15 13.37 13.43 13.15 13.18 37.5M
2023-03-14 13.37 13.42 13.21 13.23 30.3M
2023-03-13 13.73 13.81 13.36 13.55 61.2M
2023-03-10 13.44 13.69 13.37 13.63 54.8M
2023-03-09 13.19 13.48 13.08 13.45 32.4M
2023-03-08 13.26 13.34 13.18 13.21 32.8M
2023-03-07 13.11 13.30 13.07 13.27 26.9M
2023-03-06 13.07 13.12 12.94 13.12 27.0M
2023-03-03 13.31 13.34 13.11 13.13 24.5M
2023-03-02 13.63 13.64 13.36 13.39 30.6M
2023-03-01 13.40 13.55 13.38 13.50 29.2M
2023-02-28 13.40 13.42 13.27 13.39 25.6M
2023-02-27 13.32 13.40 13.25 13.37 24.5M
2023-02-24 13.48 13.55 13.42 13.46 28.0M
2023-02-23 13.18 13.43 13.17 13.24 27.7M
2023-02-22 13.32 13.43 13.25 13.35 31.4M
2023-02-21 13.22 13.36 13.15 13.35 21.9M
2023-02-17 13.05 13.17 13.01 13.04 24.3M
2023-02-16 12.91 12.95 12.73 12.95 28.2M
2023-02-15 12.87 12.90 12.69 12.70 19.2M
2023-02-14 12.95 13.04 12.75 12.78 31.8M
2023-02-13 13.04 13.09 12.86 12.89 27.6M
2023-02-10 13.11 13.20 13.02 13.09 29.0M
2023-02-09 12.70 13.07 12.69 13.00 25.8M
2023-02-08 12.71 12.91 12.67 12.89 27.5M
2023-02-07 12.93 12.98 12.60 12.65 35.6M
2023-02-06 12.93 12.98 12.82 12.92 28.1M
2023-02-03 12.85 12.87 12.56 12.82 36.4M
2023-02-02 12.76 12.80 12.50 12.59 39.3M
2023-02-01 13.34 13.43 12.93 13.05 31.0M
2023-01-31 13.53 13.54 13.32 13.33 18.2M
2023-01-30 13.41 13.54 13.35 13.53 22.1M
2023-01-27 13.45 13.46 13.16 13.26 25.9M
2023-01-26 13.49 13.61 13.38 13.39 21.4M
2023-01-25 13.85 13.96 13.61 13.65 28.3M
2023-01-24 13.66 13.69 13.55 13.60 22.2M
2023-01-23 13.85 13.88 13.52 13.58 24.9M
2023-01-20 14.20 14.25 13.87 13.88 22.4M
2023-01-19 14.22 14.34 14.16 14.28 24.1M
2023-01-18 13.87 14.14 13.78 14.13 25.6M
2023-01-17 13.97 14.04 13.87 13.94 15.8M
2023-01-13 14.18 14.21 13.95 13.96 19.3M
2023-01-12 14.09 14.33 14.00 14.06 29.4M
2023-01-11 14.31 14.36 14.12 14.13 18.4M
2023-01-10 14.55 14.58 14.35 14.35 17.8M
2023-01-09 14.47 14.53 14.23 14.50 24.4M
2023-01-06 14.90 15.07 14.51 14.59 23.6M
2023-01-05 14.85 15.01 14.85 14.99 21.1M
2023-01-04 14.71 14.93 14.66 14.75 19.2M
2023-01-03 14.60 14.95 14.51 14.82 17.6M