CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2025	38.18	38.36	38.03	38.05	38.05	3.40%	83,419
Jan 13, 2025	36.78	36.98	36.67	36.80	36.80	0.16%	61,090
Jan 10, 2025	37.22	37.22	36.73	36.74	36.74	-2.80%	119,954
Jan 8, 2025	37.62	37.86	37.49	37.80	37.80	-1.02%	91,902
Jan 7, 2025	38.25	38.50	38.13	38.19	38.19	1.17%	89,685
Jan 6, 2025	38.35	38.63	37.58	37.75	37.75	-1.18%	269,331
Jan 3, 2025	38.24	38.25	37.99	38.20	38.20	-0.44%	276,604
Jan 2, 2025	38.56	38.66	38.26	38.37	38.37	-2.56%	279,336
Dec 31, 2024	39.36	39.59	39.19	39.38	39.38	-1.70%	108,137
Dec 30, 2024	40.34	40.34	39.93	40.06	40.06	-1.48%	115,384
Dec 27, 2024	40.51	40.66	40.31	40.66	40.66	-0.71%	96,007
Dec 26, 2024	40.60	40.98	40.60	40.95	40.95	1.04%	121,911
Dec 24, 2024	40.62	40.66	40.46	40.53	40.53	0.17%	45,469
Dec 23, 2024	40.15	40.46	40.07	40.46	40.46	-1.37%	96,705
Dec 20, 2024	40.63	41.20	40.61	41.02	40.91	1.21%	97,639
Dec 19, 2024	40.73	40.79	40.53	40.53	40.42	1.66%	118,275
Dec 18, 2024	40.39	40.63	39.86	39.87	39.76	-1.51%	272,344
Dec 17, 2024	40.17	40.55	40.08	40.48	40.37	1.15%	154,289
Dec 16, 2024	40.10	40.35	39.90	40.02	39.91	-2.37%	191,061
Dec 13, 2024	40.90	40.99	40.63	40.99	40.88	-0.85%	136,758
Dec 12, 2024	41.16	41.46	41.01	41.34	41.23	-0.22%	285,827
Dec 11, 2024	41.30	41.44	41.08	41.43	41.32	-0.62%	193,482
Dec 10, 2024	41.99	42.10	41.62	41.69	41.58	-6.25%	309,198
Dec 9, 2024	43.97	45.23	43.96	44.47	44.35	8.41%	923,656
Dec 6, 2024	41.15	41.25	40.97	41.02	40.91	1.38%	89,894
Dec 5, 2024	40.35	40.59	40.35	40.46	40.35	0.97%	54,769
Dec 4, 2024	40.26	40.34	39.93	40.07	39.96	-1.18%	133,979
Dec 3, 2024	40.55	40.72	40.38	40.55	40.44	-1.07%	157,878
Dec 2, 2024	40.64	41.08	40.54	40.99	40.88	1.04%	157,976
Nov 29, 2024	40.43	40.66	40.13	40.57	40.46	0.62%	124,464
Nov 27, 2024	40.41	40.60	40.29	40.32	40.21	3.81%	251,533
Nov 26, 2024	39.11	39.11	38.73	38.84	38.73	-1.15%	84,603
Nov 25, 2024	39.16	39.33	38.97	39.29	39.18	0.18%	193,770
Nov 22, 2024	39.25	39.44	39.10	39.22	39.11	-3.49%	189,650
Nov 21, 2024	40.71	40.82	40.53	40.64	40.53	-1.17%	113,661
Nov 20, 2024	41.13	41.24	41.00	41.12	41.01	0.98%	49,650
Nov 19, 2024	40.67	40.84	40.60	40.72	40.61	0.54%	254,578
Nov 18, 2024	40.20	40.51	40.14	40.50	40.39	-0.12%	114,798
Nov 15, 2024	40.75	40.92	40.33	40.55	40.44	-0.76%	204,284
Nov 14, 2024	41.35	41.39	40.71	40.86	40.75	-2.60%	314,265
Nov 13, 2024	42.47	42.72	41.90	41.95	41.84	0.43%	106,405
Nov 12, 2024	42.24	42.24	41.61	41.77	41.66	-3.71%	240,489
Nov 11, 2024	43.65	43.77	43.23	43.38	43.26	2.60%	170,890
Nov 8, 2024	42.77	43.25	42.03	42.28	42.17	-5.41%	318,018
Nov 7, 2024	44.11	45.16	44.09	44.70	44.58	6.05%	525,188
Nov 6, 2024	41.69	42.50	41.19	42.15	42.04	-2.11%	315,444
Nov 5, 2024	42.95	43.09	42.68	43.06	42.94	4.67%	232,895
Nov 4, 2024	41.11	41.69	40.99	41.14	41.03	1.43%	78,887
Nov 1, 2024	40.98	41.14	40.54	40.56	40.45	-1.79%	65,709
Oct 31, 2024	41.36	41.36	40.88	41.30	41.19	0.41%	143,413
Oct 30, 2024	40.79	41.33	40.70	41.13	41.02	-0.82%	175,784
Oct 29, 2024	42.03	42.03	41.42	41.47	41.36	-0.41%	340,694
Oct 28, 2024	41.10	41.85	41.10	41.64	41.53	2.08%	151,425
Oct 25, 2024	40.78	41.23	40.73	40.79	40.68	0.89%	300,053
Oct 24, 2024	40.58	40.66	40.12	40.43	40.32	-1.00%	180,876
Oct 23, 2024	41.54	41.59	40.76	40.84	40.73	-1.85%	668,853
Oct 22, 2024	41.38	42.12	41.32	41.61	41.50	1.12%	237,368
Oct 21, 2024	41.24	41.50	40.89	41.15	41.04	-0.92%	222,214
Oct 18, 2024	42.07	42.07	41.36	41.53	41.42	6.95%	872,080
Oct 17, 2024	39.02	39.07	38.55	38.83	38.72	-2.12%	720,507
Oct 16, 2024	39.56	40.01	39.40	39.67	39.56	0.76%	272,681
Oct 15, 2024	40.37	40.55	39.17	39.37	39.26	-5.50%	966,349
Oct 14, 2024	41.96	42.76	41.42	41.66	41.55	-2.89%	914,839
Oct 11, 2024	41.82	43.27	41.70	42.90	42.78	-0.67%	646,730
Oct 10, 2024	43.33	43.51	42.31	43.19	43.07	-1.62%	325,337
Oct 9, 2024	43.07	44.48	42.90	43.90	43.78	-2.75%	943,162
Oct 8, 2024	45.00	45.68	44.12	45.14	45.02	-11.21%	2,197,082
Oct 7, 2024	49.38	50.98	48.38	50.84	50.70	6.43%	3,009,577
Oct 4, 2024	47.00	47.77	46.65	47.77	47.64	5.71%	969,126
Oct 3, 2024	44.64	45.88	44.50	45.19	45.07	-2.94%	1,099,701
Oct 2, 2024	46.67	46.67	45.00	46.56	46.43	7.70%	1,258,129
Oct 1, 2024	41.56	43.27	41.27	43.23	43.11	4.80%	506,759
Sep 30, 2024	42.64	42.70	41.05	41.25	41.14	3.88%	1,099,069
Sep 27, 2024	39.26	40.88	39.20	39.71	39.60	3.95%	1,408,649