CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.13	41.24	41.00	41.12	41.12	0.98%	49,650
Nov 19, 2024	40.67	40.84	40.60	40.72	40.72	0.54%	254,578
Nov 18, 2024	40.20	40.51	40.14	40.50	40.50	-0.12%	114,798
Nov 15, 2024	40.75	40.92	40.33	40.55	40.55	-0.76%	204,284
Nov 14, 2024	41.35	41.39	40.71	40.86	40.86	-2.60%	314,265
Nov 13, 2024	42.47	42.72	41.90	41.95	41.95	0.43%	106,405
Nov 12, 2024	42.24	42.24	41.61	41.77	41.77	-3.71%	240,489
Nov 11, 2024	43.65	43.77	43.23	43.38	43.38	2.60%	170,890
Nov 8, 2024	42.77	43.25	42.03	42.28	42.28	-5.41%	318,018
Nov 7, 2024	44.11	45.16	44.09	44.70	44.70	6.05%	525,188
Nov 6, 2024	41.69	42.50	41.19	42.15	42.15	-2.11%	315,444
Nov 5, 2024	42.95	43.09	42.68	43.06	43.06	4.67%	232,895
Nov 4, 2024	41.11	41.69	40.99	41.14	41.14	1.43%	78,887
Nov 1, 2024	40.98	41.14	40.54	40.56	40.56	-1.79%	65,709
Oct 31, 2024	41.36	41.36	40.88	41.30	41.30	0.41%	143,413
Oct 30, 2024	40.79	41.33	40.70	41.13	41.13	-0.82%	175,784
Oct 29, 2024	42.03	42.03	41.42	41.47	41.47	-0.41%	340,694
Oct 28, 2024	41.10	41.85	41.10	41.64	41.64	2.08%	151,425
Oct 25, 2024	40.78	41.23	40.73	40.79	40.79	0.89%	300,053
Oct 24, 2024	40.58	40.66	40.12	40.43	40.43	-1.00%	180,876
Oct 23, 2024	41.54	41.59	40.76	40.84	40.84	-1.85%	668,853
Oct 22, 2024	41.38	42.12	41.32	41.61	41.61	1.12%	237,368
Oct 21, 2024	41.24	41.50	40.89	41.15	41.15	-0.92%	222,214
Oct 18, 2024	42.07	42.07	41.36	41.53	41.53	6.95%	872,080
Oct 17, 2024	39.02	39.07	38.55	38.83	38.83	-2.12%	720,507
Oct 16, 2024	39.56	40.01	39.40	39.67	39.67	0.76%	272,681
Oct 15, 2024	40.37	40.55	39.17	39.37	39.37	-5.50%	966,349
Oct 14, 2024	41.96	42.76	41.42	41.66	41.66	-2.89%	914,839
Oct 11, 2024	41.82	43.27	41.70	42.90	42.90	-0.67%	646,730
Oct 10, 2024	43.33	43.51	42.31	43.19	43.19	-1.62%	325,337
Oct 9, 2024	43.07	44.48	42.90	43.90	43.90	-2.75%	943,162
Oct 8, 2024	45.00	45.68	44.12	45.14	45.14	-11.21%	2,197,082
Oct 7, 2024	49.38	50.98	48.38	50.84	50.84	6.43%	3,009,577
Oct 4, 2024	47.00	47.77	46.65	47.77	47.77	5.71%	969,126
Oct 3, 2024	44.64	45.88	44.50	45.19	45.19	-2.94%	1,099,701
Oct 2, 2024	46.67	46.67	45.00	46.56	46.56	7.70%	1,258,129
Oct 1, 2024	41.56	43.27	41.27	43.23	43.23	4.80%	506,759
Sep 30, 2024	42.64	42.70	41.05	41.25	41.25	3.88%	1,099,069
Sep 27, 2024	39.26	40.88	39.20	39.71	39.71	3.95%	1,408,649
Sep 26, 2024	38.24	38.68	37.43	38.20	38.20	9.68%	980,901
Sep 25, 2024	34.62	35.03	34.60	34.83	34.83	-2.55%	302,683
Sep 24, 2024	34.72	35.75	34.56	35.74	35.74	9.67%	830,736
Sep 23, 2024	32.39	32.81	32.39	32.59	32.59	1.15%	265,645
Sep 20, 2024	32.51	32.57	32.22	32.22	32.22	-0.40%	58,341
Sep 19, 2024	32.29	32.41	32.00	32.35	32.35	3.42%	138,469
Sep 18, 2024	31.56	31.56	31.27	31.28	31.28	-1.04%	55,502
Sep 17, 2024	31.39	31.77	31.39	31.61	31.61	1.12%	105,189
Sep 16, 2024	31.23	31.28	31.10	31.26	31.26	0.94%	37,910
Sep 13, 2024	31.06	31.06	30.87	30.97	30.97	-0.67%	27,818
Sep 12, 2024	31.14	31.26	31.07	31.18	31.18	-0.64%	102,627
Sep 11, 2024	31.12	31.41	31.04	31.38	31.38	1.19%	111,586
Sep 10, 2024	31.10	31.12	30.85	31.01	31.01	-0.67%	135,842
Sep 9, 2024	30.94	31.22	30.92	31.22	31.22	0.26%	264,973
Sep 6, 2024	31.60	31.60	31.11	31.14	31.14	-1.80%	80,699
Sep 5, 2024	31.61	31.80	31.52	31.71	31.71	0.63%	90,522
Sep 4, 2024	31.65	31.68	31.38	31.51	31.51	-0.10%	58,728
Sep 3, 2024	31.55	31.66	31.38	31.54	31.54	-1.44%	119,480
Aug 30, 2024	32.18	32.18	31.84	32.00	32.00	1.72%	93,016
Aug 29, 2024	31.49	31.55	31.33	31.46	31.46	2.98%	186,476
Aug 28, 2024	30.82	30.94	30.50	30.55	30.55	-1.55%	126,473
Aug 27, 2024	31.33	31.33	31.01	31.03	31.03	-1.02%	889,375
Aug 26, 2024	31.61	31.73	31.28	31.35	31.35	-3.45%	259,786
Aug 23, 2024	32.25	32.47	32.13	32.47	32.47	1.37%	147,047
Aug 22, 2024	32.46	32.46	31.93	32.03	32.03	-1.93%	179,890
Aug 21, 2024	32.33	32.74	32.33	32.66	32.66	1.33%	248,882
Aug 20, 2024	32.80	32.80	32.22	32.23	32.23	-2.92%	131,691
Aug 19, 2024	32.97	33.26	32.97	33.20	33.20	0.82%	70,911
Aug 16, 2024	32.39	32.95	32.39	32.93	32.93	1.64%	3,319,230
Aug 15, 2024	32.19	32.54	32.07	32.40	32.40	1.60%	58,698
Aug 14, 2024	32.32	32.33	31.74	31.89	31.89	-2.33%	109,477
Aug 13, 2024	32.49	32.73	32.48	32.65	32.65	1.11%	61,956
Aug 12, 2024	32.12	32.46	32.12	32.29	32.29	0.19%	42,128
Aug 9, 2024	32.27	32.30	32.11	32.23	32.23	-1.07%	100,986
Aug 8, 2024	32.26	32.58	32.15	32.58	32.58	2.29%	178,834
Aug 7, 2024	32.40	32.40	31.81	31.85	31.85	-0.69%	34,674
Aug 6, 2024	31.91	32.24	31.83	32.07	32.07	0.28%	71,998
Aug 5, 2024	31.39	32.06	31.39	31.98	31.98	-1.39%	257,120
Aug 2, 2024	32.33	32.44	32.16	32.43	32.43	-0.80%	140,360
Aug 1, 2024	33.05	33.14	32.62	32.69	32.69	-1.45%	99,992
Jul 31, 2024	33.36	33.49	33.08	33.17	33.17	3.75%	97,831
Jul 30, 2024	32.26	32.26	31.97	31.97	31.97	-1.57%	117,982
Jul 29, 2024	32.55	32.55	32.32	32.48	32.48	-0.61%	26,848
Jul 26, 2024	32.57	32.83	32.45	32.68	32.68	0.86%	61,232
Jul 25, 2024	32.50	32.65	32.37	32.40	32.40	-0.74%	59,649
Jul 24, 2024	32.81	33.07	32.57	32.64	32.64	-2.13%	762,663
Jul 23, 2024	33.38	33.43	33.13	33.35	33.35	-3.39%	113,499
Jul 22, 2024	34.33	34.62	34.32	34.52	34.52	1.77%	112,675
Jul 19, 2024	33.85	34.09	33.85	33.92	33.92	0.38%	64,387
Jul 18, 2024	34.05	34.24	33.79	33.79	33.79	-0.85%	98,614
Jul 17, 2024	34.33	34.54	33.93	34.08	34.08	-2.24%	226,946
Jul 16, 2024	34.64	34.94	34.59	34.86	34.86	1.43%	129,552
Jul 15, 2024	34.59	34.59	34.30	34.37	34.37	-2.72%	138,330
Jul 12, 2024	35.70	35.87	35.30	35.33	35.33	0.08%	219,066
Jul 11, 2024	35.12	35.60	35.12	35.30	35.30	1.79%	419,614
Jul 10, 2024	34.56	34.77	34.55	34.68	34.68	0.17%	140,841
Jul 9, 2024	33.80	34.63	33.79	34.62	34.62	3.56%	172,559
Jul 8, 2024	33.35	33.50	33.31	33.43	33.43	-0.51%	170,854
Jul 5, 2024	33.57	33.71	33.21	33.60	33.60	-2.38%	55,778
Jul 3, 2024	33.90	34.48	33.90	34.42	34.42	2.87%	84,955
Jul 2, 2024	33.25	33.54	33.22	33.46	33.46	-0.24%	203,743