CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	45.33	46.04	45.33	45.90	45.90	1.46%	645,152
Mar 26, 2025	45.34	45.54	44.93	45.24	45.24	0.18%	413,334
Mar 25, 2025	45.35	45.79	45.11	45.16	45.16	-2.25%	1,999,768
Mar 24, 2025	46.35	46.60	45.99	46.20	46.20	0.13%	408,617
Mar 21, 2025	46.14	46.28	45.77	46.14	46.14	-2.37%	615,138
Mar 20, 2025	47.06	47.50	46.80	47.26	47.26	-3.39%	1,394,466
Mar 19, 2025	49.59	49.59	48.72	48.92	48.92	-1.29%	367,410
Mar 18, 2025	50.14	50.14	49.42	49.56	49.56	-0.96%	1,050,304
Mar 17, 2025	48.80	50.18	48.72	50.04	50.04	1.73%	1,057,551
Mar 14, 2025	49.09	49.20	48.78	49.19	49.19	2.95%	492,199
Mar 13, 2025	47.47	48.07	47.10	47.78	47.78	-1.44%	501,382
Mar 12, 2025	48.62	48.67	48.00	48.48	48.48	-1.04%	666,845
Mar 11, 2025	49.05	49.47	48.44	48.99	48.99	2.36%	596,862
Mar 10, 2025	48.72	48.72	47.57	47.86	47.86	-3.37%	1,446,702
Mar 7, 2025	49.44	50.07	49.20	49.53	49.53	0.02%	905,983
Mar 6, 2025	49.76	50.09	49.23	49.52	49.52	2.93%	2,215,593
Mar 5, 2025	47.16	48.27	46.98	48.11	48.11	4.43%	483,837
Mar 4, 2025	45.50	46.37	45.20	46.07	46.07	3.09%	459,695
Mar 3, 2025	45.57	45.57	44.55	44.69	44.69	-1.95%	676,752
Feb 28, 2025	45.41	45.73	45.10	45.58	45.58	-3.53%	536,528
Feb 27, 2025	47.89	47.89	47.00	47.25	47.25	-2.09%	743,394
Feb 26, 2025	48.83	48.87	48.07	48.26	48.26	1.15%	825,740
Feb 25, 2025	47.81	47.84	47.26	47.71	47.71	0.80%	1,017,155
Feb 24, 2025	48.48	48.68	47.31	47.33	47.33	-4.29%	2,467,798
Feb 21, 2025	49.80	50.62	49.27	49.45	49.45	2.96%	1,171,323
Feb 20, 2025	48.36	48.80	47.47	48.03	48.03	1.22%	893,977
Feb 19, 2025	47.81	47.90	47.17	47.45	47.45	0.61%	761,421
Feb 18, 2025	47.59	47.59	46.73	47.16	47.16	-0.34%	2,182,159
Feb 14, 2025	47.70	47.70	46.84	47.32	47.32	3.52%	1,151,680
Feb 13, 2025	44.87	45.71	44.65	45.71	45.71	0.55%	1,040,854
Feb 12, 2025	44.83	45.69	44.71	45.46	45.46	2.57%	1,810,809
Feb 11, 2025	44.08	44.63	43.87	44.32	44.32	-0.92%	889,725
Feb 10, 2025	44.62	44.78	44.28	44.73	44.73	2.95%	825,246
Feb 7, 2025	43.75	44.12	43.31	43.45	43.45	1.66%	1,200,741
Feb 6, 2025	42.62	42.87	42.49	42.74	42.74	2.54%	190,734
Feb 5, 2025	41.66	42.01	41.66	41.68	41.68	-0.29%	260,597
Feb 4, 2025	41.39	42.29	41.39	41.80	41.80	2.96%	665,147
Feb 3, 2025	40.16	40.96	39.93	40.60	40.60	-0.68%	231,475
Jan 31, 2025	41.85	41.94	40.67	40.88	40.88	-2.27%	182,403
Jan 30, 2025	41.00	42.11	41.00	41.83	41.83	2.30%	352,361
Jan 29, 2025	41.42	41.55	40.87	40.89	40.89	-0.29%	331,520
Jan 28, 2025	40.69	41.07	40.13	41.01	41.01	1.23%	318,307
Jan 27, 2025	40.81	40.81	40.30	40.51	40.51	-0.20%	424,599
Jan 24, 2025	40.04	40.68	39.98	40.59	40.59	3.44%	206,199
Jan 23, 2025	39.23	39.35	39.02	39.24	39.24	-0.96%	104,117
Jan 22, 2025	39.76	39.84	39.38	39.62	39.62	-0.40%	109,163
Jan 21, 2025	39.98	40.03	39.53	39.78	39.78	1.40%	201,518
Jan 17, 2025	38.62	39.54	38.57	39.23	39.23	2.72%	137,470
Jan 16, 2025	38.22	38.22	38.03	38.19	38.19	-0.26%	46,505
Jan 15, 2025	38.49	38.49	38.16	38.29	38.29	0.63%	138,071