MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSQ — ProShares Short QQQ
NYSE ArcaProShares Short QQQ
$24.25
+0.07(+0.29%)
- O
- 24.38
- H
- 24.45
- L
- 24.24
- V
- 17.22M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.25
Period Return-38.56%
Period High$40.31
Period Low$24.09
Avg Daily Volume8.71M
Total Trading Days365
PSQ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.38 | $24.45 | $24.24 | $24.25 | +$0.07 | +0.29% | 17,220,180 | $24.33 | $24.24 $24.45 |
| Oct 6, 2026 | $24.16 | $24.21 | $24.09 | $24.18 | $-0.12 | -0.49% | 13,876,880 | $24.15 | $24.09 $24.21 |
| Oct 5, 2026 | $24.51 | $24.53 | $24.27 | $24.30 | $-0.22 | -0.90% | 15,736,110 | $24.37 | $24.27 $24.53 |
| Oct 2, 2026 | $24.45 | $24.58 | $24.35 | $24.52 | $-0.22 | -0.89% | 23,282,302 | $24.48 | $24.35 $24.58 |
| Oct 1, 2026 | $24.73 | $24.94 | $24.66 | $24.74 | $-0.08 | -0.32% | 25,985,204 | $24.81 | $24.66 $24.94 |
| Sep 30, 2026 | $24.80 | $24.82 | $24.64 | $24.82 | $-0.04 | -0.16% | 18,613,373 | $24.71 | $24.64 $24.82 |
| Sep 29, 2026 | $24.79 | $24.96 | $24.79 | $24.86 | $-0.05 | -0.20% | 19,133,620 | $24.88 | $24.79 $24.96 |
| Sep 28, 2026 | $24.79 | $25.08 | $24.76 | $24.91 | +$0.27 | +1.10% | 20,101,548 | $24.90 | $24.76 $25.08 |
| Sep 25, 2026 | $24.71 | $24.81 | $24.60 | $24.64 | $-0.10 | -0.40% | 19,282,342 | $24.69 | $24.60 $24.81 |
| Sep 24, 2026 | $24.95 | $24.96 | $24.70 | $24.74 | +$0.01 | +0.04% | 22,900,998 | $24.83 | $24.70 $24.96 |
| Sep 23, 2026 | $24.55 | $24.84 | $24.55 | $24.73 | $-0.05 | -0.20% | 16,693,279 | $24.74 | $24.55 $24.84 |
| Sep 22, 2026 | $25.01 | $25.01 | $24.75 | $24.78 | $-0.20 | -0.80% | 17,733,250 | $24.86 | $24.75 $25.01 |
| Sep 21, 2026 | $25.46 | $25.47 | $24.92 | $24.98 | $-0.74 | -2.88% | 14,554,888 | $25.14 | $24.92 $25.47 |
| Sep 18, 2026 | $25.81 | $25.95 | $25.71 | $25.72 | $-0.14 | -0.54% | 10,331,603 | $25.85 | $25.71 $25.95 |
| Sep 17, 2026 | $25.90 | $26.00 | $25.82 | $25.86 | $-0.46 | -1.75% | 12,447,181 | $25.90 | $25.82 $26.00 |
| Sep 16, 2026 | $26.20 | $26.50 | $26.05 | $26.32 | +$0.00 | +0.00% | 17,000,338 | $26.18 | $26.05 $26.50 |
| Sep 15, 2026 | $26.16 | $26.36 | $26.14 | $26.32 | +$0.18 | +0.69% | 10,349,825 | $26.27 | $26.14 $26.36 |
| Sep 14, 2026 | $26.36 | $26.38 | $26.01 | $26.14 | +$0.21 | +0.81% | 13,507,184 | $26.18 | $26.01 $26.38 |
| Sep 11, 2026 | $25.91 | $25.98 | $25.84 | $25.93 | $-0.23 | -0.88% | 9,297,032 | $25.90 | $25.84 $25.98 |
| Sep 10, 2026 | $26.20 | $26.22 | $26.03 | $26.16 | +$0.29 | +1.12% | 17,010,774 | $26.10 | $26.03 $26.22 |
| Sep 9, 2026 | $25.86 | $25.95 | $25.75 | $25.87 | +$0.09 | +0.35% | 11,396,288 | $25.86 | $25.75 $25.95 |
| Sep 8, 2026 | $25.70 | $25.89 | $25.67 | $25.78 | +$0.01 | +0.04% | 6,753,419 | $25.77 | $25.67 $25.89 |
| Sep 4, 2026 | $25.76 | $25.86 | $25.66 | $25.77 | $-0.02 | -0.08% | 8,519,637 | $25.77 | $25.66 $25.86 |
| Sep 3, 2026 | $26.04 | $26.08 | $25.75 | $25.79 | $-0.32 | -1.23% | 8,682,674 | $25.88 | $25.75 $26.08 |
| Sep 2, 2026 | $26.17 | $26.25 | $26.08 | $26.11 | $-0.05 | -0.19% | 7,960,225 | $26.14 | $26.08 $26.25 |
| Sep 1, 2026 | $26.17 | $26.26 | $25.99 | $26.16 | +$0.35 | +1.36% | 9,298,376 | $26.14 | $25.99 $26.26 |
| Aug 31, 2026 | $25.88 | $25.95 | $25.80 | $25.81 | $-0.01 | -0.04% | 6,186,089 | $25.89 | $25.80 $25.95 |
| Aug 28, 2026 | $25.70 | $25.88 | $25.55 | $25.82 | +$0.17 | +0.66% | 8,869,585 | $25.76 | $25.55 $25.88 |
| Aug 27, 2026 | $25.81 | $25.88 | $25.64 | $25.65 | $-0.35 | -1.35% | 6,956,175 | $25.75 | $25.64 $25.88 |
| Aug 26, 2026 | $26.10 | $26.12 | $25.95 | $26.00 | $-0.02 | -0.08% | 6,544,431 | $26.01 | $25.95 $26.12 |