CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	41.13	41.74	41.10	41.61	41.61	0.07%	182,327
Apr 23, 2025	41.85	42.23	41.54	41.58	41.58	1.41%	190,306
Apr 22, 2025	40.57	41.44	40.48	41.00	41.00	1.84%	193,081
Apr 21, 2025	40.05	40.39	39.85	40.26	40.26	0.78%	184,532
Apr 17, 2025	40.07	40.46	39.93	39.95	39.95	0.25%	211,161
Apr 16, 2025	40.02	40.21	39.51	39.85	39.85	-2.02%	896,559
Apr 15, 2025	41.11	41.11	40.61	40.67	40.67	-1.14%	354,943
Apr 14, 2025	41.94	41.94	41.07	41.14	41.14	0.07%	573,596
Apr 11, 2025	40.30	41.28	39.94	41.11	41.11	4.77%	1,728,114
Apr 10, 2025	39.88	39.91	38.68	39.24	39.24	-0.98%	827,258
Apr 9, 2025	37.86	39.77	37.64	39.63	39.63	9.87%	1,742,418
Apr 8, 2025	38.62	38.76	35.62	36.07	36.07	-3.40%	1,201,852
Apr 7, 2025	37.51	39.42	36.69	37.34	37.34	-7.53%	2,043,529
Apr 4, 2025	41.37	41.59	39.52	40.38	40.38	-7.68%	1,970,579
Apr 3, 2025	43.45	43.97	43.42	43.74	43.74	-1.71%	346,836
Apr 2, 2025	44.66	44.76	44.29	44.50	44.50	0.20%	167,975
Apr 1, 2025	44.15	44.57	44.08	44.41	44.41	0.23%	146,741
Mar 31, 2025	43.98	44.37	43.75	44.31	44.31	-0.43%	307,189
Mar 28, 2025	45.00	45.11	44.27	44.50	44.50	-3.05%	1,240,133
Mar 27, 2025	45.33	46.04	45.33	45.90	45.90	1.46%	645,221
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