CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	44.00	44.35	43.82	44.06	44.06	1.06%	249,707
May 5, 2025	43.64	43.81	43.35	43.60	43.60	-0.16%	180,425
May 2, 2025	43.35	43.79	43.19	43.67	43.67	4.57%	979,317
May 1, 2025	42.14	42.14	41.70	41.76	41.76	-0.43%	128,383
Apr 30, 2025	41.73	41.94	41.50	41.94	41.94	0.87%	181,120
Apr 29, 2025	41.27	41.64	41.27	41.58	41.58	0.43%	283,282
Apr 28, 2025	41.32	41.55	41.20	41.40	41.40	-0.29%	187,333
Apr 25, 2025	41.26	41.58	41.17	41.52	41.52	-0.22%	186,163
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