Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short QQQ -1X ETF (NY: PSQ )

46.37 +0.35 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2024 46.21 46.46 45.44 46.37 4,976,734 +0.35(+0.76%)
Apr 30, 2024 45.34 46.03 45.20 46.02 3,498,818 +0.86(+1.90%)
Apr 29, 2024 45.12 45.45 45.07 45.16 2,634,837 -0.17(-0.38%)
Apr 26, 2024 45.70 45.78 45.18 45.33 3,839,506 -0.72(-1.56%)
Apr 25, 2024 46.61 46.71 45.94 46.05 4,173,266 +0.26(+0.57%)
Apr 24, 2024 45.60 46.03 45.44 45.79 3,709,261 -0.13(-0.28%)
Apr 23, 2024 46.39 46.44 45.80 45.92 4,939,340 -0.69(-1.48%)
Apr 22, 2024 46.78 47.16 46.34 46.61 4,731,624 -0.45(-0.96%)
Apr 19, 2024 46.26 47.24 46.20 47.06 6,938,293 +0.96(+2.08%)
Apr 18, 2024 45.77 46.16 45.59 46.10 4,009,481 +0.29(+0.63%)
Apr 17, 2024 45.04 45.90 45.04 45.81 4,784,486 +0.57(+1.26%)
Apr 16, 2024 45.27 45.39 44.96 45.24 7,472,180 +0.00(+0.00%)
Apr 15, 2024 44.12 45.33 44.12 45.24 5,706,131 +0.74(+1.66%)
Apr 12, 2024 44.21 44.64 44.12 44.50 5,900,514 +0.73(+1.67%)
Apr 11, 2024 44.30 44.53 43.69 43.77 7,941,561 -0.70(-1.57%)
Apr 10, 2024 44.61 44.67 44.38 44.47 8,398,837 +35.65(+404.20%)
Apr 09, 2024 8.800 8.910 8.790 8.820 14,883,387 -0.02(-0.23%)
Apr 08, 2024 8.830 8.880 8.810 8.840 11,762,179 +0.00(+0.00%)
Apr 05, 2024 8.930 8.940 8.795 8.840 19,431,448 -0.12(-1.34%)
Apr 04, 2024 8.730 8.960 8.710 8.960 20,254,436 +0.15(+1.70%)
Apr 03, 2024 8.880 8.880 8.770 8.810 10,080,500 -0.01(-0.11%)
Apr 02, 2024 8.840 8.886 8.820 8.820 8,656,497 +0.07(+0.80%)
Apr 01, 2024 8.740 8.789 8.690 8.750 9,263,721 -0.01(-0.11%)
Mar 28, 2024 8.750 8.745 8.745 8.760 13,833,343 +0.01(+0.11%)
Mar 27, 2024 8.710 8.800 8.710 8.750 15,410,741 -0.02(-0.23%)
Mar 26, 2024 8.710 8.770 8.690 8.770 10,138,487 +0.04(+0.46%)
Mar 25, 2024 8.760 8.780 8.710 8.730 10,692,679 +0.03(+0.34%)
Mar 22, 2024 8.720 8.740 8.680 8.700 8,603,569 +0.00(+0.00%)
Mar 21, 2024 8.640 8.710 8.640 8.700 16,815,298 -0.04(-0.46%)
Mar 20, 2024 8.820 8.860 8.742 8.740 14,634,823 -0.22(-2.46%)
Mar 19, 2024 9.030 9.060 8.950 8.960 17,323,460 -0.02(-0.22%)
Mar 18, 2024 8.950 8.980 8.900 8.980 12,801,505 -0.08(-0.88%)
Mar 15, 2024 9.020 9.080 9.000 9.060 14,425,192 +0.11(+1.23%)
Mar 14, 2024 8.900 9.010 8.890 8.950 21,124,938 +0.03(+0.34%)
Mar 13, 2024 8.880 8.950 8.875 8.920 13,547,013 +0.07(+0.79%)
Mar 12, 2024 8.930 9.000 8.840 8.850 16,349,663 -0.12(-1.34%)
Mar 11, 2024 8.970 9.020 8.950 8.970 19,343,188 +0.03(+0.34%)
Mar 08, 2024 8.800 8.960 8.750 8.940 29,637,466 +0.13(+1.48%)
Mar 07, 2024 8.870 8.910 8.782 8.810 12,050,223 -0.13(-1.45%)
Mar 06, 2024 8.910 8.980 8.875 8.940 21,584,200 -0.05(-0.56%)
Mar 05, 2024 8.900 9.050 8.900 8.990 16,364,988 +0.15(+1.70%)
Mar 04, 2024 8.810 8.840 8.790 8.840 11,343,911 +0.05(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.