CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	51.73	51.77	51.30	51.68	51.68	2.99%	499,083
Sep 4, 2025	50.14	50.18	49.77	50.18	50.18	-3.11%	1,625,505
Sep 3, 2025	51.67	51.90	51.44	51.79	51.79	-0.99%	727,798
Sep 2, 2025	51.70	52.41	51.42	52.31	52.31	-2.24%	2,538,257
Aug 29, 2025	53.78	53.78	53.25	53.51	53.51	-0.24%	1,076,700
Aug 28, 2025	52.80	53.80	52.80	53.64	53.64	3.73%	1,438,780
Aug 27, 2025	51.81	51.81	51.43	51.71	51.71	-1.82%	1,390,277
Aug 26, 2025	52.83	53.18	52.55	52.67	52.67	0.61%	551,291
Aug 25, 2025	52.58	52.98	52.35	52.35	52.35	0.08%	1,458,286
Aug 22, 2025	51.46	52.44	51.37	52.31	52.31	5.96%	645,016
Aug 21, 2025	49.29	49.59	49.17	49.37	49.37	-0.50%	348,551
Aug 20, 2025	49.44	49.68	49.23	49.62	49.62	1.31%	233,727
Aug 19, 2025	49.65	49.65	48.88	48.98	48.98	-1.45%	843,935
Aug 18, 2025	49.55	49.81	49.55	49.70	49.70	1.37%	158,082
Aug 15, 2025	49.07	49.26	48.89	49.03	49.03	1.74%	627,075
Aug 14, 2025	48.75	48.75	48.19	48.19	48.19	-2.19%	350,276
Aug 13, 2025	48.99	49.47	48.99	49.27	49.27	3.16%	1,196,623
Aug 12, 2025	47.11	47.85	47.04	47.76	47.76	1.17%	219,409
Aug 11, 2025	47.50	47.57	47.07	47.21	47.21	-0.51%	167,442
Aug 8, 2025	47.39	47.47	47.14	47.45	47.45	-0.50%	160,312
Aug 7, 2025	47.97	47.97	47.61	47.69	47.69	-0.52%	255,881
Aug 6, 2025	47.62	47.95	47.45	47.94	47.94	1.37%	692,127
Aug 5, 2025	47.28	47.46	47.19	47.29	47.29	0.49%	371,649
Aug 4, 2025	47.00	47.20	46.83	47.06	47.06	2.19%	377,986
Aug 1, 2025	46.10	46.10	45.65	46.05	46.05	-1.60%	499,073
Jul 31, 2025	46.68	46.99	46.51	46.80	46.80	1.34%	396,664
Jul 30, 2025	46.73	46.75	46.11	46.18	46.18	-2.16%	930,767
Jul 29, 2025	47.65	47.70	47.18	47.20	47.20	0.02%	530,200
Jul 28, 2025	47.65	47.68	47.04	47.19	47.19	-0.84%	535,090
Jul 25, 2025	47.57	47.64	47.36	47.59	47.59	0.13%	1,535,815
Jul 24, 2025	47.75	47.80	47.38	47.53	47.53	0.19%	221,156
Jul 23, 2025	47.29	47.54	47.26	47.44	47.44	1.69%	1,435,988
Jul 22, 2025	46.20	46.71	45.97	46.65	46.65	0.67%	95,162
Jul 21, 2025	46.31	46.52	46.04	46.34	46.34	0.09%	272,517
Jul 18, 2025	46.66	46.79	46.26	46.30	46.30	0.52%	2,673,127
Jul 17, 2025	45.71	46.20	45.54	46.06	46.06	1.52%	401,240
Jul 16, 2025	45.25	45.51	45.02	45.37	45.37	-0.85%	2,794,200
Jul 15, 2025	45.42	45.85	45.26	45.76	45.76	3.20%	367,830
Jul 14, 2025	44.26	44.40	44.15	44.34	44.34	0.82%	76,479
Jul 11, 2025	44.12	44.14	43.84	43.98	43.98	0.43%	244,438
Jul 10, 2025	43.87	43.90	43.47	43.79	43.79	-0.09%	194,361
Jul 9, 2025	44.02	44.10	43.64	43.83	43.83	-1.08%	173,190
Jul 8, 2025	44.26	44.69	44.21	44.31	44.31	1.89%	92,869
Jul 7, 2025	43.45	43.87	43.37	43.49	43.49	-0.16%	363,160
Jul 3, 2025	43.30	43.69	43.30	43.56	43.56	0.69%	149,443
Jul 2, 2025	43.32	43.37	43.05	43.26	43.26	-2.10%	204,512
Jul 1, 2025	44.18	44.30	44.05	44.19	44.19	-0.14%	161,411
Jun 30, 2025	44.08	44.27	43.73	44.25	44.25	0.43%	183,805
Jun 27, 2025	44.13	44.14	43.82	44.06	44.06	0.27%	167,076
Jun 26, 2025	44.06	44.12	43.82	43.94	43.94	0.09%	200,434