ProShares Short QQQ (PSQ)

38.94Last Price

+0.60 (1.56%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	38.81	39.18	38.22	38.34	12,681,811	38.34
3/04/2025	38.95	39.45	38.21	38.85	8,692,259	38.85
3/03/2025	37.64	38.97	37.52	38.69	8,887,996	38.69
2/28/2025	38.50	38.75	37.83	37.88	8,082,388	37.88
2/27/2025	37.17	38.48	37.09	38.46	7,837,296	38.46
2/26/2025	37.34	37.64	37.04	37.43	4,798,413	37.43
2/25/2025	37.09	37.77	37.09	37.50	6,621,769	37.50
2/24/2025	36.47	37.04	36.38	37.03	5,505,053	37.03
2/21/2025	35.76	36.61	35.76	36.59	5,350,522	36.59
2/20/2025	35.71	36.13	35.70	35.82	3,051,038	35.82
2/19/2025	35.71	35.86	35.57	35.67	3,463,220	35.67
2/18/2025	35.64	35.88	35.62	35.66	3,352,661	35.66
2/14/2025	35.86	35.90	35.69	35.74	3,268,277	35.74
2/13/2025	36.26	36.31	35.83	35.85	4,296,149	35.85
2/12/2025	36.78	36.81	36.31	36.37	2,802,281	36.37
2/11/2025	36.52	36.53	36.26	36.39	2,059,978	36.39
2/10/2025	36.43	36.47	36.22	36.30	3,508,598	36.30
2/07/2025	36.23	36.78	36.10	36.73	4,912,392	36.73
2/06/2025	36.41	36.51	36.24	36.24	2,872,510	36.24
2/05/2025	36.78	36.86	36.42	36.44	2,455,649	36.44
2/04/2025	37.00	37.03	36.54	36.58	4,423,106	36.58
2/03/2025	37.37	37.53	36.84	37.03	7,084,007	37.03
1/31/2025	36.41	36.81	36.09	36.74	4,984,277	36.74
1/30/2025	36.61	37.00	36.45	36.65	3,464,962	36.65
1/29/2025	36.69	37.09	36.69	36.80	3,825,713	36.80
1/28/2025	37.22	37.46	36.64	36.73	3,117,038	36.73
1/27/2025	37.50	37.56	36.82	37.29	6,086,276	37.29
1/24/2025	35.99	36.31	35.94	36.22	1,582,231	36.22
1/23/2025	36.23	36.27	35.98	35.98	2,250,204	35.98
1/22/2025	36.20	36.21	35.90	36.05	2,015,449	36.05
1/21/2025	36.53	36.85	36.43	36.51	1,959,906	36.51
1/17/2025	36.64	36.92	36.60	36.72	2,589,301	36.72
1/16/2025	36.90	37.33	36.90	37.32	3,099,040	37.32
1/15/2025	37.33	37.44	36.97	37.07	3,498,894	37.07
1/14/2025	37.64	38.18	37.54	37.92	3,848,178	37.92
1/13/2025	38.20	38.32	37.84	37.88	3,866,131	37.88
1/10/2025	37.44	37.98	37.43	37.74	4,996,240	37.74
1/08/2025	37.15	37.48	37.02	37.13	4,759,424	37.13
1/07/2025	36.40	37.27	36.38	37.14	6,922,972	37.14
1/06/2025	36.51	36.65	36.24	36.47	6,343,001	36.47
1/03/2025	37.28	37.33	36.81	36.90	4,650,891	36.90
1/02/2025	37.18	37.81	37.02	37.49	5,904,146	37.49
12/31/2024	37.08	0.00	37.40	37.40	0	37.40
12/30/2024	37.08	37.33	36.80	37.08	4,873,531	37.08
12/27/2024	36.34	36.90	36.31	36.58	4,897,389	36.58
12/26/2024	36.16	36.30	35.96	36.07	2,686,660	36.07
12/24/2024	36.40	36.43	36.04	36.04	1,854,068	36.04
12/23/2024	36.75	36.99	36.48	36.51	2,647,266	36.51
12/20/2024	38.17	38.25	37.12	37.54	5,729,860	36.84
12/19/2024	37.35	37.88	37.31	37.87	6,036,601	37.16
12/18/2024	36.42	37.78	36.30	37.68	4,857,595	36.98
12/17/2024	36.33	36.48	36.26	36.36	2,181,071	35.68
12/16/2024	36.55	36.56	36.13	36.20	2,996,582	35.53
12/13/2024	36.74	36.95	36.54	36.73	2,754,968	36.05
12/12/2024	36.91	37.01	36.82	36.99	1,377,073	36.30
12/11/2024	37.10	37.12	36.69	36.73	2,889,411	36.05
12/10/2024	37.18	37.50	37.06	37.41	2,524,991	36.71
12/09/2024	37.04	37.34	36.99	37.27	2,262,956	36.58
12/06/2024	37.26	37.26	36.95	36.97	2,058,080	36.28