ProShares Short QQQ (PSQ)
44.76
-0.02 (-0.04%)
At close: Apr 07, 2025, 3:59 PM
44.26
-1.11%
Pre-market: Apr 08, 2025, 05:57 AM EDT
SSRMCN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 46.38 | 46.98 | 42.71 | 44.73 | -0.05 | -0.11% | 16,273,746 |
| Apr 4, 2025 | 43.41 | 44.79 | 43.18 | 44.78 | 2.60 | 6.16% | 14,772,921 |
| Apr 3, 2025 | 41.72 | 42.22 | 41.40 | 42.18 | 2.16 | 5.40% | 8,336,000 |
| Apr 2, 2025 | 40.90 | 40.91 | 39.74 | 40.02 | -0.30 | -0.74% | 6,118,522 |
| Apr 1, 2025 | 40.80 | 41.04 | 40.24 | 40.32 | -0.31 | -0.76% | 7,457,218 |
| Mar 31, 2025 | 41.25 | 41.64 | 40.56 | 40.63 | 0.01 | 0.02% | 6,286,100 |
| Mar 28, 2025 | 39.74 | 40.70 | 39.68 | 40.62 | 1.06 | 2.68% | 5,761,917 |
| Mar 27, 2025 | 39.49 | 39.67 | 39.17 | 39.56 | 0.24 | 0.61% | 5,278,116 |
| Mar 26, 2025 | 38.71 | 39.45 | 38.65 | 39.32 | 0.36 | 0.92% | 4,658,942 |
| Mar 25, 2025 | 39.11 | 39.19 | 38.94 | 38.96 | -0.22 | -0.56% | 2,716,338 |
| Mar 24, 2025 | 39.40 | 39.46 | 39.09 | 39.18 | -0.82 | -2.05% | 5,062,300 |
| Mar 21, 2025 | 40.60 | 40.69 | 39.97 | 40.00 | -0.14 | -0.35% | 3,907,317 |
| Mar 20, 2025 | 40.33 | 40.39 | 39.70 | 40.14 | 0.13 | 0.32% | 3,780,600 |
| Mar 19, 2025 | 40.35 | 40.51 | 39.62 | 40.01 | -0.51 | -1.26% | 4,084,920 |
| Mar 18, 2025 | 40.11 | 40.71 | 40.11 | 40.52 | 0.69 | 1.73% | 4,798,800 |
| Mar 17, 2025 | 40.11 | 40.25 | 39.58 | 39.83 | -0.26 | -0.65% | 4,161,834 |
| Mar 14, 2025 | 40.62 | 40.66 | 40.02 | 40.09 | -0.96 | -2.34% | 4,953,800 |
| Mar 13, 2025 | 40.38 | 41.23 | 40.38 | 41.05 | 0.74 | 1.84% | 6,771,600 |
| Mar 12, 2025 | 40.13 | 40.76 | 39.97 | 40.31 | -0.46 | -1.13% | 8,362,124 |
| Mar 11, 2025 | 40.72 | 41.17 | 40.16 | 40.77 | 0.14 | 0.34% | 8,944,900 |
| Mar 10, 2025 | 39.81 | 40.99 | 39.77 | 40.63 | 1.49 | 3.81% | 7,278,300 |
| Mar 7, 2025 | 39.52 | 40.04 | 39.03 | 39.14 | -0.26 | -0.66% | 9,135,500 |
| Mar 6, 2025 | 38.99 | 39.56 | 38.62 | 39.40 | 1.06 | 2.76% | 7,080,900 |
| Mar 5, 2025 | 38.81 | 39.18 | 38.22 | 38.34 | -0.51 | -1.31% | 12,688,621 |
| Mar 4, 2025 | 38.95 | 39.45 | 38.21 | 38.85 | 0.16 | 0.41% | 8,702,800 |
| Mar 3, 2025 | 37.64 | 38.97 | 37.52 | 38.69 | 0.81 | 2.14% | 8,894,108 |
| Feb 28, 2025 | 38.50 | 38.75 | 37.83 | 37.88 | -0.58 | -1.51% | 8,082,400 |
| Feb 27, 2025 | 37.17 | 38.48 | 37.09 | 38.46 | 1.03 | 2.75% | 7,850,300 |
| Feb 26, 2025 | 37.34 | 37.64 | 37.04 | 37.43 | -0.07 | -0.19% | 4,858,539 |
| Feb 25, 2025 | 37.09 | 37.77 | 37.08 | 37.50 | 0.47 | 1.27% | 6,628,300 |
| Feb 24, 2025 | 36.47 | 37.04 | 36.39 | 37.03 | 0.44 | 1.20% | 5,507,333 |
| Feb 21, 2025 | 35.76 | 36.61 | 35.76 | 36.59 | 0.77 | 2.15% | 5,350,520 |
| Feb 20, 2025 | 35.71 | 36.13 | 35.70 | 35.82 | 0.15 | 0.42% | 3,055,608 |
| Feb 19, 2025 | 35.71 | 35.86 | 35.57 | 35.67 | 0.01 | 0.03% | 3,517,100 |
| Feb 18, 2025 | 35.64 | 35.89 | 35.62 | 35.66 | -0.08 | -0.22% | 3,354,000 |
| Feb 14, 2025 | 35.86 | 35.90 | 35.69 | 35.74 | -0.11 | -0.31% | 3,268,277 |
| Feb 13, 2025 | 36.26 | 36.32 | 35.83 | 35.85 | -0.52 | -1.43% | 4,299,800 |
| Feb 12, 2025 | 36.78 | 36.81 | 36.31 | 36.37 | -0.02 | -0.05% | 2,830,800 |
| Feb 11, 2025 | 36.52 | 36.53 | 36.26 | 36.39 | 0.09 | 0.25% | 2,062,841 |
| Feb 10, 2025 | 36.43 | 36.47 | 36.22 | 36.30 | -0.43 | -1.17% | 3,513,100 |
| Feb 7, 2025 | 36.23 | 36.78 | 36.10 | 36.73 | 0.49 | 1.35% | 4,912,400 |
| Feb 6, 2025 | 36.41 | 36.51 | 36.24 | 36.24 | -0.20 | -0.55% | 2,875,300 |
| Feb 5, 2025 | 36.78 | 36.86 | 36.42 | 36.44 | -0.14 | -0.38% | 2,551,739 |
| Feb 4, 2025 | 37.00 | 37.03 | 36.54 | 36.58 | -0.45 | -1.22% | 4,427,547 |
| Feb 3, 2025 | 37.37 | 37.53 | 36.84 | 37.03 | 0.29 | 0.79% | 7,091,802 |
| Jan 31, 2025 | 36.41 | 36.81 | 36.09 | 36.74 | 0.09 | 0.25% | 4,984,300 |
| Jan 30, 2025 | 36.61 | 37.00 | 36.45 | 36.65 | -0.15 | -0.41% | 3,491,201 |
| Jan 29, 2025 | 36.69 | 37.09 | 36.69 | 36.80 | 0.07 | 0.19% | 3,829,400 |
| Jan 28, 2025 | 37.22 | 37.46 | 36.64 | 36.73 | -0.56 | -1.50% | 3,117,315 |
| Jan 27, 2025 | 37.50 | 37.56 | 36.82 | 37.29 | 1.07 | 2.95% | 6,104,645 |