PSQ Historical Prices
NYSEARCA: PSQProSharesTrading--Inverse EquityETFUSD
24.51-0.0814 (-0.33%)
Market open · Delayed 15 min · as of Oct 9, 12:28 PM ET
PSQ price history
The price history for ProShares Short QQQ (PSQ) on this page begins on June 19, 2006, when the stock closed at $1,395.80; it most recently closed at $24.59 on October 5, 2026. The highest price in this record is $1,896.40, reached on November 17, 2008; the latest close is 98.7% below that peak. Across the 19 complete calendar years in the table, PSQ finished higher in 2 and lower in 17. Its best year was 2022 (+35.9%) and its worst was 2020 (-40.9%).
Over roughly 20 years the share price changed -98.2%, a -18.0% compound annual price return (excluding dividends). In the last 12 months alone, PSQ has lost 21.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PSQ returns
1 week
-2.30%
1 month
-5.93%
3 months
-6.48%
6 months
-20.93%
Year to date
-19.70%
1 year
-21.44%
3 years
-54.72%
5 years
-58.93%
PSQ price return, excluding dividends.
PSQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.59 | -18.76% |
| 2025 | 30.27 | -17.97% |
| 2024 | 36.90 | -22.15% |
| 2023 | 47.40 | -35.60% |
| 2022 | 73.60 | +35.92% |
| 2021 | 54.15 | -24.84% |
| 2020 | 72.05 | -40.87% |
| 2019 | 121.85 | -28.01% |
| 2018 | 169.25 | -4.86% |
| 2017 | 177.90 | -24.78% |
| 2016 | 236.50 | -9.39% |
| 2015 | 261.00 | -12.46% |
| 2014 | 298.15 | -19.46% |
| 2013 | 370.20 | -25.81% |
| 2012 | 499.00 | -20.26% |
| 2011 | 625.80 | -9.75% |
| 2010 | 693.40 | -20.61% |
| 2009 | 873.40 | -37.79% |
| 2008 | 1,404.00 | +24.40% |
| 2007 | 1,128.60 | -10.29% |
| 2006* | 1,258.00 | -9.87% |
PSQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.38 | 24.45 | 24.24 | 24.25 | +0.29% | |
| 24.16 | 24.21 | 24.09 | 24.18 | -0.49% | |
| 24.51 | 24.53 | 24.27 | 24.30 | -0.90% | |
| 24.45 | 24.58 | 24.35 | 24.52 | -0.89% | |
| 24.73 | 24.94 | 24.66 | 24.74 | -0.32% | |
| 24.80 | 24.82 | 24.64 | 24.82 | -0.16% | |
| 24.79 | 24.96 | 24.79 | 24.86 | -0.20% | |
| 24.79 | 25.08 | 24.76 | 24.91 | +1.10% | |
| 24.71 | 24.81 | 24.60 | 24.64 | -0.40% | |
| 24.95 | 24.96 | 24.70 | 24.74 | +0.04% | |
| 24.55 | 24.84 | 24.55 | 24.73 | -0.20% | |
| 25.01 | 25.01 | 24.75 | 24.78 | -0.80% | |
| 25.46 | 25.47 | 24.92 | 24.98 | -2.88% | |
| 25.81 | 25.95 | 25.71 | 25.72 | -0.54% | |
| 25.90 | 26.00 | 25.82 | 25.86 | -1.75% | |
| 26.20 | 26.50 | 26.05 | 26.32 | 0.00% | |
| 26.16 | 26.36 | 26.14 | 26.32 | +0.69% | |
| 26.36 | 26.38 | 26.01 | 26.14 | +0.81% | |
| 25.91 | 25.98 | 25.84 | 25.93 | -0.88% | |
| 26.20 | 26.22 | 26.03 | 26.16 | +1.12% | |
| 25.86 | 25.95 | 25.75 | 25.87 | +0.35% | |
| 25.70 | 25.89 | 25.67 | 25.78 | +0.04% | |
| 25.76 | 25.86 | 25.66 | 25.77 | -0.08% | |
| 26.04 | 26.08 | 25.75 | 25.79 | -1.23% | |
| 26.17 | 26.25 | 26.08 | 26.11 | -0.19% | |
| 26.17 | 26.26 | 25.99 | 26.16 | +1.36% | |
| 25.88 | 25.95 | 25.80 | 25.81 | -0.04% | |
| 25.70 | 25.88 | 25.55 | 25.82 | +0.66% | |
| 25.81 | 25.88 | 25.64 | 25.65 | -1.35% | |
| 26.10 | 26.12 | 25.95 | 26.00 | -0.08% | |
| 26.00 | 26.14 | 25.90 | 26.02 | -0.61% | |
| 26.05 | 26.31 | 26.05 | 26.18 | +1.04% | |
| 25.84 | 26.07 | 25.83 | 25.91 | -0.35% | |
| 25.94 | 26.08 | 25.85 | 26.00 | +0.78% | |
| 25.65 | 25.92 | 25.61 | 25.80 | +0.19% | |
| 25.66 | 25.80 | 25.59 | 25.75 | +1.70% | |
| 25.21 | 25.34 | 25.15 | 25.32 | +0.24% | |
| 25.19 | 25.37 | 25.16 | 25.26 | +0.12% | |
| 25.46 | 25.50 | 25.15 | 25.23 | -1.06% | |
| 25.40 | 25.54 | 25.38 | 25.50 | -0.74% | |
| 25.52 | 25.78 | 25.52 | 25.69 | +0.31% | |
| 25.55 | 25.62 | 25.46 | 25.61 | +0.31% | |
| 25.62 | 25.76 | 25.50 | 25.53 | -1.05% | |
| 25.96 | 26.03 | 25.64 | 25.80 | +0.35% | |
| 25.40 | 25.73 | 25.32 | 25.71 | +0.94% | |
| 26.06 | 26.08 | 25.41 | 25.47 | -3.38% | |
| 26.83 | 26.92 | 26.30 | 26.36 | -1.75% | |
| 26.67 | 27.15 | 26.52 | 26.83 | -0.59% | |
| 27.36 | 27.42 | 26.93 | 26.99 | -3.30% | |
| 27.35 | 27.93 | 27.17 | 27.91 | +2.12% | |
| 27.31 | 27.64 | 27.18 | 27.33 | +0.92% | |
| 26.70 | 27.32 | 26.68 | 27.08 | +0.33% | |
| 26.75 | 27.05 | 26.66 | 26.99 | +1.24% | |
| 26.57 | 26.83 | 26.42 | 26.66 | +1.83% | |
| 26.23 | 26.24 | 26.02 | 26.18 | +0.58% | |
| 26.13 | 26.27 | 26.00 | 26.03 | -1.85% | |
| 26.30 | 26.55 | 26.15 | 26.52 | -0.08% | |
| 26.69 | 26.87 | 26.30 | 26.54 | +1.53% | |
| 25.93 | 26.26 | 25.87 | 26.14 | +1.67% | |
| 25.50 | 25.98 | 25.48 | 25.71 | +0.31% | |
| 25.62 | 25.84 | 25.54 | 25.63 | -1.16% | |
| 25.71 | 25.98 | 25.68 | 25.93 | +1.93% | |
| 25.61 | 25.74 | 25.40 | 25.44 | -0.27% | |
| 25.69 | 25.79 | 25.46 | 25.51 | -1.62% | |
| 26.16 | 26.31 | 25.90 | 25.93 | -0.27% | |
| 25.83 | 26.16 | 25.75 | 26.00 | +1.88% | |
| 25.64 | 25.67 | 25.40 | 25.52 | -1.43% | |
| 25.42 | 26.06 | 25.24 | 25.89 | +1.89% | |
| 25.29 | 25.44 | 25.19 | 25.41 | +1.40% | |
| 25.47 | 25.47 | 24.99 | 25.06 | -1.61% | |
| 25.83 | 26.15 | 25.45 | 25.47 | -2.53% | |
| 26.08 | 26.23 | 25.78 | 26.13 | +1.52% | |
| 25.38 | 26.13 | 25.35 | 25.74 | -0.81% | |
| 25.77 | 26.16 | 25.60 | 25.95 | -0.38% | |
| 26.00 | 26.11 | 25.71 | 26.05 | +3.29% | |
| 25.08 | 25.34 | 24.97 | 25.22 | +0.16% | |
| 25.28 | 25.44 | 25.11 | 25.18 | -2.33% | |
| 25.33 | 25.84 | 25.32 | 25.78 | +1.06% | |
| 25.10 | 25.52 | 25.03 | 25.51 | +1.84% | |
| 25.24 | 25.27 | 25.01 | 25.05 | -3.06% | |
| 25.97 | 26.21 | 25.75 | 25.84 | -0.65% | |
| 26.67 | 26.83 | 25.93 | 26.01 | -3.24% | |
| 26.60 | 26.91 | 26.23 | 26.88 | +2.01% | |
| 25.80 | 27.14 | 25.70 | 26.35 | +1.15% | |
| 25.98 | 26.16 | 25.79 | 26.05 | -1.51% | |
| 25.61 | 26.47 | 25.56 | 26.45 | +4.84% | |
| 25.41 | 25.50 | 25.13 | 25.23 | +0.48% | |
| 25.00 | 25.21 | 24.96 | 25.11 | +0.28% | |
| 25.17 | 25.27 | 25.03 | 25.04 | -0.48% | |
| 25.34 | 25.38 | 25.05 | 25.16 | -0.51% | |
| 25.30 | 25.40 | 25.19 | 25.29 | -0.39% | |
| 25.60 | 25.69 | 25.34 | 25.39 | -0.78% | |
| 25.46 | 25.73 | 25.45 | 25.59 | +0.12% | |
| 25.72 | 25.78 | 25.52 | 25.56 | -1.73% | |
| 26.00 | 26.06 | 25.84 | 26.01 | -0.34% | |
| 26.31 | 26.39 | 26.01 | 26.10 | -0.23% | |
| 26.45 | 26.51 | 26.16 | 26.16 | -1.62% | |
| 26.65 | 26.82 | 26.41 | 26.59 | +0.64% | |
| 26.20 | 26.68 | 26.19 | 26.42 | +0.46% | |
| 26.26 | 26.42 | 26.08 | 26.30 | +1.54% | |
| 26.08 | 26.10 | 25.82 | 25.90 | -0.69% | |
| 26.26 | 26.45 | 26.00 | 26.08 | -1.06% | |
| 26.31 | 26.74 | 26.25 | 26.36 | +0.88% | |
| 26.24 | 26.28 | 26.08 | 26.13 | -0.31% | |
| 26.64 | 26.65 | 26.21 | 26.21 | -2.24% | |
| 26.75 | 26.93 | 26.57 | 26.81 | +0.11% | |
| 27.09 | 27.15 | 26.77 | 26.78 | -2.08% | |
| 27.49 | 27.50 | 27.29 | 27.35 | -1.26% | |
| 27.62 | 27.85 | 27.53 | 27.70 | +0.22% | |
| 27.84 | 27.85 | 27.56 | 27.64 | -0.90% | |
| 27.98 | 28.32 | 27.84 | 27.89 | -0.92% | |
| 28.27 | 28.35 | 28.14 | 28.15 | -0.60% | |
| 28.32 | 28.47 | 28.22 | 28.32 | +1.03% | |
| 28.07 | 28.18 | 28.02 | 28.03 | 0.00% | |
| 28.27 | 28.36 | 28.01 | 28.03 | -1.92% | |
| 28.49 | 28.82 | 28.33 | 28.58 | +0.56% | |
| 28.62 | 28.70 | 28.40 | 28.42 | -1.59% | |
| 28.70 | 28.98 | 28.63 | 28.88 | +0.35% | |
| 28.73 | 28.96 | 28.69 | 28.78 | +0.38% | |
| 28.82 | 28.89 | 28.62 | 28.67 | -1.27% | |
| 29.09 | 29.28 | 28.96 | 29.04 | -0.48% | |
| 29.56 | 29.61 | 29.16 | 29.18 | -1.39% | |
| 29.98 | 29.99 | 29.58 | 29.59 | -1.76% | |
| 30.53 | 30.59 | 30.11 | 30.12 | -1.05% | |
| 30.39 | 30.51 | 30.31 | 30.44 | -0.07% | |
| 30.66 | 30.83 | 30.44 | 30.46 | -0.68% | |
| 30.51 | 30.88 | 30.45 | 30.67 | -2.91% | |
| 31.76 | 32.15 | 31.58 | 31.59 | 0.00% | |
| 31.73 | 31.80 | 31.48 | 31.59 | -0.63% | |
| 32.39 | 32.49 | 31.73 | 31.79 | 0.00% | |
| 31.95 | 32.01 | 31.60 | 31.79 | -1.24% | |
| 32.95 | 32.96 | 32.10 | 32.19 | -3.36% | |
| 32.76 | 33.47 | 32.74 | 33.31 | +0.82% | |
| 32.59 | 33.11 | 32.58 | 33.04 | +1.98% | |
| 31.93 | 32.42 | 31.82 | 32.40 | +2.40% | |
| 31.56 | 31.76 | 31.45 | 31.64 | -1.12% | |
| 31.96 | 32.10 | 31.78 | 32.00 | +0.76% | |
| 31.62 | 31.88 | 31.38 | 31.76 | -1.18% | |
| 31.66 | 32.32 | 31.66 | 32.14 | +1.93% | |
| 31.73 | 31.85 | 31.39 | 31.53 | +0.29% | |
| 31.10 | 31.45 | 31.01 | 31.44 | +1.48% | |
| 31.01 | 31.07 | 30.86 | 30.98 | -0.55% | |
| 31.16 | 31.21 | 30.96 | 31.15 | -1.08% | |
| 31.17 | 31.55 | 30.98 | 31.49 | +0.64% | |
| 31.01 | 31.30 | 30.94 | 31.29 | +1.76% | |
| 30.69 | 30.88 | 30.52 | 30.75 | 0.00% | |
| 30.74 | 30.86 | 30.47 | 30.75 | +0.03% | |
| 31.45 | 31.59 | 30.66 | 30.74 | -1.28% | |
| 31.13 | 31.22 | 30.84 | 31.14 | +1.50% | |
| 30.75 | 31.00 | 30.48 | 30.68 | +0.33% | |
| 30.91 | 30.95 | 30.46 | 30.58 | -1.48% | |
| 31.32 | 31.53 | 30.93 | 31.04 | +1.07% | |
| 31.17 | 31.22 | 30.62 | 30.71 | -0.13% | |
| 30.96 | 31.00 | 30.70 | 30.75 | +0.39% | |
| 30.31 | 30.89 | 30.31 | 30.63 | +1.22% | |
| 30.54 | 30.54 | 30.25 | 30.26 | -1.40% | |
| 30.99 | 31.11 | 30.64 | 30.69 | -1.10% | |
| 30.76 | 31.14 | 30.70 | 31.03 | +1.21% | |
| 31.10 | 31.14 | 30.57 | 30.66 | -0.81% | |
| 30.95 | 31.05 | 30.79 | 30.91 | +0.42% | |
| 30.98 | 31.05 | 30.58 | 30.78 | -0.77% | |
| 31.17 | 31.42 | 30.88 | 31.02 | +0.16% | |
| 31.05 | 31.25 | 30.74 | 30.97 | -0.16% | |
| 30.31 | 31.07 | 30.27 | 31.02 | +2.07% | |
| 30.24 | 30.67 | 30.18 | 30.39 | -0.26% | |
| 30.28 | 30.49 | 30.19 | 30.47 | +0.49% | |
| 30.66 | 30.78 | 30.22 | 30.32 | -0.75% | |
| 31.04 | 31.11 | 30.46 | 30.55 | -2.05% | |
| 31.04 | 31.31 | 30.81 | 31.19 | +1.40% | |
| 30.30 | 31.00 | 30.29 | 30.76 | +1.79% | |
| 29.66 | 30.48 | 29.64 | 30.22 | +1.58% | |
| 30.10 | 30.12 | 29.64 | 29.75 | -0.67% | |
| 29.78 | 30.08 | 29.65 | 29.95 | +1.22% | |
| 29.43 | 30.10 | 29.39 | 29.59 | +0.61% | |
| 29.29 | 29.47 | 29.24 | 29.41 | -0.31% | |
| 29.59 | 29.68 | 29.45 | 29.50 | -0.87% | |
| 29.86 | 29.91 | 29.66 | 29.76 | -0.40% | |
| 30.02 | 30.08 | 29.75 | 29.88 | -0.23% | |
| 29.88 | 30.11 | 29.88 | 29.95 | -0.76% | |
| 30.51 | 30.60 | 29.97 | 30.18 | -1.34% | |
| 30.47 | 30.64 | 30.25 | 30.59 | +2.10% | |
| 29.75 | 30.06 | 29.72 | 29.96 | +0.20% | |
| 29.67 | 29.94 | 29.63 | 29.90 | -0.33% | |
| 29.87 | 30.23 | 29.82 | 30.00 | +1.08% | |
| 29.63 | 29.80 | 29.53 | 29.68 | +0.17% | |
| 29.86 | 29.86 | 29.55 | 29.63 | -0.03% | |
| 29.90 | 30.02 | 29.59 | 29.64 | -1.00% | |
| 29.81 | 30.06 | 29.80 | 29.94 | +0.64% | |
| 29.80 | 29.83 | 29.57 | 29.75 | -0.07% | |
| 29.99 | 30.01 | 29.75 | 29.77 | -0.90% | |
| 29.98 | 30.10 | 29.90 | 30.04 | -0.76% | |
| 29.94 | 30.42 | 29.80 | 30.27 | +0.23% | |
| 29.94 | 30.21 | 29.93 | 30.20 | +0.87% | |
| 29.92 | 29.95 | 29.81 | 29.94 | +0.27% | |
| 29.90 | 29.97 | 29.78 | 29.86 | +0.47% | |
| 29.69 | 29.75 | 29.64 | 29.72 | +0.03% | |
| 29.78 | 29.81 | 29.68 | 29.71 | -1.52% | |
| 30.37 | 30.38 | 30.16 | 30.17 | -0.49% | |
| 30.20 | 30.38 | 30.19 | 30.32 | -0.39% | |
| 30.71 | 30.71 | 30.42 | 30.44 | -1.27% | |
| 30.81 | 30.95 | 30.64 | 30.83 | -1.44% | |
| 30.66 | 31.29 | 30.62 | 31.28 | +1.86% | |
| 30.88 | 30.95 | 30.62 | 30.71 | -0.23% | |
| 30.39 | 30.83 | 30.38 | 30.78 | +0.56% | |
| 30.19 | 30.71 | 30.13 | 30.61 | +1.97% | |
| 30.09 | 30.38 | 30.00 | 30.02 | +0.37% | |
| 30.08 | 30.23 | 29.84 | 29.91 | -0.37% | |
| 30.13 | 30.19 | 29.99 | 30.02 | -0.13% | |
| 29.91 | 30.18 | 29.83 | 30.06 | +0.23% | |
| 30.03 | 30.07 | 29.83 | 29.99 | -0.40% | |
| 30.01 | 30.26 | 30.00 | 30.11 | +0.13% | |
| 30.26 | 30.33 | 30.03 | 30.07 | -0.20% | |
| 30.25 | 30.35 | 30.05 | 30.13 | -0.79% | |
| 30.53 | 30.59 | 30.25 | 30.37 | +0.36% | |
| 30.41 | 30.45 | 30.26 | 30.26 | -0.72% | |
| 30.57 | 30.68 | 30.39 | 30.48 | -0.85% | |
| 31.01 | 31.33 | 30.68 | 30.74 | -0.58% | |
| 31.47 | 31.47 | 30.85 | 30.92 | -2.58% | |
| 31.89 | 32.24 | 31.36 | 31.74 | -0.69% | |
| 30.61 | 32.01 | 30.48 | 31.96 | +2.37% | |
| 31.36 | 31.49 | 30.88 | 31.22 | -0.54% | |
| 31.23 | 31.65 | 31.09 | 31.39 | +1.19% | |
| 30.89 | 31.21 | 30.56 | 31.02 | +0.88% | |
| 31.23 | 31.34 | 30.52 | 30.75 | 0.00% | |
| 30.31 | 30.86 | 30.28 | 30.75 | +2.09% | |
| 29.94 | 30.28 | 29.94 | 30.12 | +0.03% | |
| 30.15 | 30.29 | 30.05 | 30.11 | +0.27% | |
| 30.23 | 30.33 | 29.96 | 30.03 | -2.12% | |
| 30.77 | 31.24 | 30.68 | 30.68 | +0.36% | |
| 30.08 | 30.64 | 30.07 | 30.57 | +1.90% | |
| 30.24 | 30.30 | 29.84 | 30.00 | -0.66% | |
| 30.02 | 30.24 | 29.84 | 30.20 | +2.06% | |
| 29.44 | 29.70 | 29.41 | 29.59 | -0.44% | |
| 29.49 | 29.85 | 29.48 | 29.72 | -0.47% | |
| 29.57 | 29.86 | 29.51 | 29.86 | +1.60% | |
| 29.40 | 29.65 | 29.34 | 29.39 | -0.44% | |
| 29.65 | 29.70 | 29.44 | 29.52 | -0.74% | |
| 29.92 | 29.95 | 29.72 | 29.74 | -1.78% | |
| 30.33 | 30.38 | 30.21 | 30.28 | -0.98% | |
| 30.86 | 30.89 | 30.55 | 30.58 | -0.88% | |
| 30.57 | 31.14 | 30.55 | 30.85 | +1.02% | |
| 30.53 | 30.65 | 30.47 | 30.54 | +0.07% | |
| 30.75 | 30.76 | 30.46 | 30.52 | -1.26% | |
| 31.23 | 31.31 | 30.84 | 30.91 | -0.58% | |
| 30.83 | 31.33 | 30.67 | 31.09 | +0.36% | |
| 30.89 | 31.30 | 30.75 | 30.98 | -0.67% | |
| 31.34 | 31.60 | 30.96 | 31.19 | +0.68% | |
| 31.10 | 31.23 | 30.93 | 30.98 | -2.15% | |
| 30.55 | 31.67 | 30.47 | 31.66 | +3.57% | |
| 30.54 | 30.73 | 30.53 | 30.57 | +0.16% | |
| 30.84 | 30.84 | 30.51 | 30.52 | -1.13% | |
| 30.65 | 30.95 | 30.61 | 30.87 | — |