CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	52.04	52.27	52.03	52.28	-	1.51%	118,885
Dec 18, 2025	51.67	51.88	51.43	51.50	51.50	0.57%	463,531
Dec 17, 2025	52.04	52.26	51.18	51.21	51.21	-0.21%	2,043,704
Dec 16, 2025	51.18	51.41	51.00	51.32	51.32	-0.60%	865,994
Dec 15, 2025	52.20	52.20	51.57	51.63	51.63	-1.77%	441,081
Dec 12, 2025	53.16	53.36	52.45	52.56	52.56	-0.62%	851,197
Dec 11, 2025	52.74	52.98	52.35	52.89	52.89	-0.68%	897,949
Dec 10, 2025	52.99	53.46	52.82	53.25	53.25	0.74%	340,457
Dec 9, 2025	52.97	52.97	52.64	52.86	52.86	-0.92%	480,568
Dec 8, 2025	53.37	53.50	53.23	53.35	53.35	0.81%	596,177
Dec 5, 2025	52.82	53.10	52.80	52.92	52.92	1.42%	1,344,446
Dec 4, 2025	52.29	52.29	51.99	52.18	52.18	1.03%	1,115,304
Dec 3, 2025	51.62	51.74	51.48	51.65	51.65	-1.26%	2,158,437
Dec 2, 2025	52.31	52.34	51.90	52.31	52.31	-1.25%	1,245,880
Dec 1, 2025	52.74	53.10	52.74	52.97	52.97	0.67%	3,252,661
Nov 28, 2025	52.54	52.70	52.40	52.62	52.62	0.61%	256,761
Nov 26, 2025	52.40	52.70	51.96	52.30	52.30	-0.27%	611,721
Nov 25, 2025	52.34	52.50	52.04	52.44	52.44	1.18%	514,519
Nov 24, 2025	51.22	51.88	51.20	51.83	51.83	2.82%	838,287
Nov 21, 2025	49.89	50.71	49.48	50.41	50.41	-0.22%	3,717,551
Nov 20, 2025	51.94	52.25	50.47	50.52	50.52	-2.60%	1,279,427
Nov 19, 2025	52.05	52.09	51.63	51.87	51.87	-1.37%	1,507,750
Nov 18, 2025	52.33	52.80	52.09	52.59	52.59	-0.13%	590,382
Nov 17, 2025	53.00	53.37	52.52	52.66	52.66	-1.02%	498,218
Nov 14, 2025	53.13	53.82	52.90	53.20	53.20	-1.99%	2,845,535
Nov 13, 2025	55.02	55.16	53.99	54.28	54.28	-1.18%	1,040,764
Nov 12, 2025	55.25	55.25	54.64	54.93	54.93	-0.78%	638,826
Nov 11, 2025	55.55	55.58	55.31	55.36	55.36	-0.98%	547,491
Nov 10, 2025	55.61	55.95	55.38	55.91	55.91	1.51%	769,574
Nov 7, 2025	54.86	55.08	54.36	55.08	55.08	-1.73%	832,453
Nov 6, 2025	56.29	56.64	55.81	56.05	56.05	1.26%	758,946
Nov 5, 2025	54.91	55.44	54.67	55.35	55.35	1.04%	453,984
Nov 4, 2025	54.89	55.35	54.61	54.78	54.78	-1.79%	3,903,533
Nov 3, 2025	56.05	56.05	55.58	55.78	55.78	-0.59%	594,173
Oct 31, 2025	56.07	56.46	55.77	56.11	56.11	-1.75%	3,327,282
Oct 30, 2025	57.19	57.41	56.88	57.11	57.11	-2.19%	1,733,866
Oct 29, 2025	58.50	58.81	58.11	58.39	58.39	0.71%	1,031,801
Oct 28, 2025	57.71	58.09	57.60	57.98	57.98	0.07%	1,486,506
Oct 27, 2025	58.16	58.22	57.87	57.94	57.94	2.46%	2,807,643
Oct 24, 2025	56.70	56.82	56.37	56.55	56.55	2.41%	1,845,869
Oct 23, 2025	54.81	55.48	54.72	55.22	55.22	1.10%	569,003
Oct 22, 2025	54.63	55.08	54.13	54.62	54.62	-0.73%	466,691
Oct 21, 2025	55.27	55.27	54.86	55.02	55.02	-0.02%	559,621
Oct 20, 2025	54.38	55.13	54.22	55.03	55.03	1.27%	1,338,697
Oct 17, 2025	53.66	54.49	53.55	54.34	54.34	-1.79%	2,702,522
Oct 16, 2025	55.41	55.67	55.11	55.33	55.33	-0.40%	1,738,467
Oct 15, 2025	55.91	56.01	55.18	55.55	55.55	1.09%	1,846,003
Oct 14, 2025	54.31	55.39	54.26	54.95	54.95	-2.93%	5,116,233
Oct 13, 2025	56.80	57.01	56.45	56.61	56.61	4.31%	1,424,816
Oct 10, 2025	57.46	58.00	53.92	54.27	54.27	-7.80%	8,899,685