CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	44.00	44.12	43.88	43.90	43.90	0.09%	1,118,925
Jun 24, 2025	43.14	43.95	43.13	43.86	43.86	3.18%	187,389
Jun 23, 2025	42.19	42.58	42.15	42.51	42.51	1.24%	104,320
Jun 20, 2025	42.27	42.40	41.89	41.99	41.99	-1.52%	142,808
Jun 18, 2025	42.75	42.83	42.59	42.64	42.64	-0.40%	76,267
Jun 17, 2025	43.00	43.16	42.81	42.81	42.81	-0.95%	168,954
Jun 16, 2025	43.18	43.48	43.18	43.22	43.22	2.10%	173,775
Jun 13, 2025	42.45	42.62	42.22	42.33	42.33	-2.13%	142,064
Jun 12, 2025	43.18	43.32	43.04	43.25	43.25	0.09%	240,553
Jun 11, 2025	43.48	43.48	43.14	43.21	43.21	0.21%	2,892,743
Jun 10, 2025	43.18	43.22	42.83	43.12	43.12	-1.26%	284,899
Jun 9, 2025	43.40	43.76	43.40	43.67	43.67	2.18%	240,054
Jun 6, 2025	42.56	42.77	42.38	42.74	42.74	0.45%	98,278
Jun 5, 2025	42.78	42.95	42.44	42.55	42.55	1.70%	180,197
Jun 4, 2025	41.39	41.88	41.36	41.84	41.84	2.00%	284,676
Jun 3, 2025	40.98	41.13	40.79	41.02	41.02	0.42%	215,277
Jun 2, 2025	40.74	40.90	40.53	40.85	40.85	0.52%	124,562
May 30, 2025	40.92	41.07	40.39	40.64	40.64	-2.57%	215,300
May 29, 2025	41.90	42.13	41.58	41.71	41.71	2.31%	214,670
May 28, 2025	41.08	41.20	40.77	40.77	40.77	-1.45%	141,461
May 27, 2025	41.32	41.46	41.12	41.37	41.37	-1.76%	232,505
May 23, 2025	41.88	42.16	41.83	42.11	42.11	-0.33%	75,392
May 22, 2025	42.31	42.38	42.01	42.25	42.25	-0.68%	808,950
May 21, 2025	42.91	43.23	42.34	42.54	42.54	-0.79%	171,761
May 20, 2025	42.81	43.03	42.76	42.88	42.88	0.35%	239,704
May 19, 2025	42.37	42.78	42.34	42.73	42.73	-0.07%	282,188
May 16, 2025	42.76	42.97	42.70	42.76	42.76	-0.33%	434,367
May 15, 2025	43.21	43.21	42.58	42.90	42.90	-2.41%	413,485
May 14, 2025	44.22	44.37	43.91	43.96	43.96	0.30%	1,063,921
May 13, 2025	43.88	44.10	43.58	43.83	43.83	-1.68%	268,393
May 12, 2025	44.52	44.70	44.22	44.58	44.58	4.62%	840,460
May 9, 2025	42.94	43.05	42.52	42.61	42.61	-1.37%	266,678
May 8, 2025	43.32	43.46	42.97	43.20	43.20	0.84%	778,557
May 7, 2025	43.35	43.35	42.75	42.84	42.84	-2.77%	427,565