ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PSQ Holdings, Inc. Class A Common Stock (NY:PSQH)

0.6100 -0.0400 (-6.15%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 0.6400 0.6400 0.6100 0.6100 146,852 -0.04(-6.31%)
Mar 05, 2026 0.6478 0.6626 0.6256 0.6511 176,544 +0.01(+1.32%)
Mar 04, 2026 0.6540 0.6721 0.6231 0.6426 178,145 +0.03(+5.34%)
Mar 03, 2026 0.6200 0.6400 0.6000 0.6100 204,502 -0.02(-3.17%)
Mar 02, 2026 0.6345 0.6498 0.6106 0.6300 316,575 -0.03(-4.91%)
Feb 27, 2026 0.7000 0.7075 0.6426 0.6625 185,184 -0.03(-4.47%)
Feb 26, 2026 0.6890 0.7041 0.6648 0.6935 260,262 +0.03(+4.93%)
Feb 25, 2026 0.6900 0.6900 0.6530 0.6609 270,353 +0.01(+2.04%)
Feb 24, 2026 0.6647 0.6900 0.6422 0.6477 493,560 -0.02(-2.88%)
Feb 23, 2026 0.7100 0.7199 0.6607 0.6669 486,930 -0.06(-7.73%)
Feb 20, 2026 0.7600 0.7603 0.7153 0.7228 396,815 -0.02(-2.97%)
Feb 19, 2026 0.7874 0.7881 0.7443 0.7449 280,083 -0.05(-6.85%)
Feb 18, 2026 0.7500 0.8309 0.7503 0.7997 490,045 +0.02(+3.13%)
Feb 17, 2026 0.7600 0.7974 0.7303 0.7754 367,907 +0.02(+3.15%)
Feb 13, 2026 0.7259 0.8000 0.7200 0.7517 368,520 +0.05(+6.78%)
Feb 12, 2026 0.7591 0.7638 0.7000 0.7040 281,684 -0.04(-5.25%)
Feb 11, 2026 0.8000 0.8000 0.7261 0.7430 309,343 -0.02(-2.19%)
Feb 10, 2026 0.7500 0.8049 0.7500 0.7596 296,194 -0.00(-0.58%)
Feb 09, 2026 0.7700 0.7999 0.7360 0.7640 440,193 -0.03(-3.35%)
Feb 06, 2026 0.7000 0.8099 0.6870 0.7905 1,048,055 +0.14(+21.62%)
Feb 05, 2026 0.7106 0.7106 0.6205 0.6500 1,077,999 -0.04(-5.93%)
Feb 04, 2026 0.7644 0.7644 0.6900 0.6910 488,154 -0.07(-9.08%)
Feb 03, 2026 0.8000 0.8096 0.7101 0.7600 755,816 -0.03(-3.80%)
Feb 02, 2026 0.8386 0.8390 0.7770 0.7900 544,388 -0.02(-2.19%)
Jan 30, 2026 0.8800 0.8800 0.8017 0.8077 836,897 -0.07(-8.07%)
Jan 29, 2026 0.9100 0.9128 0.8379 0.8786 1,115,239 -0.04(-4.40%)
Jan 28, 2026 0.9500 0.9500 0.8900 0.9190 723,826 -0.04(-4.27%)
Jan 27, 2026 0.9400 0.9600 0.9230 0.9600 757,693 -0.00(-0.50%)
Jan 26, 2026 0.9800 1.030 0.9400 0.9648 1,895,831 -0.10(-8.98%)
Jan 23, 2026 1.090 1.140 1.010 1.060 2,989,724 -0.04(-3.64%)
Jan 22, 2026 1.300 1.330 1.040 1.100 54,411,708 +0.08(+7.84%)
Jan 21, 2026 1.050 1.055 1.010 1.020 286,418 +0.00(+0.00%)
Jan 20, 2026 1.010 1.060 1.010 1.020 422,967 -0.02(-1.92%)
Jan 16, 2026 1.080 1.085 1.040 1.040 304,157 -0.01(-0.95%)
Jan 15, 2026 1.080 1.115 1.050 1.050 316,632 -0.03(-2.78%)
Jan 14, 2026 1.070 1.117 1.070 1.080 212,200 +0.00(+0.00%)
Jan 13, 2026 1.140 1.140 1.080 1.080 307,386 -0.03(-2.70%)
Jan 12, 2026 1.100 1.160 1.100 1.110 331,736 +0.00(+0.00%)
Jan 09, 2026 1.140 1.175 1.100 1.110 495,214 -0.03(-2.63%)
Jan 08, 2026 1.180 1.232 1.140 1.140 351,607 -0.04(-3.39%)
Jan 07, 2026 1.160 1.336 1.160 1.180 1,801,294 +0.06(+5.36%)
Jan 06, 2026 1.090 1.140 1.090 1.120 273,731 +0.03(+2.75%)
Jan 05, 2026 1.090 1.160 1.070 1.090 511,300 +0.02(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.