CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	52.54	52.70	52.40	52.62	52.62	0.61%	256,623
Nov 26, 2025	52.40	52.70	51.96	52.30	52.30	-0.27%	611,216
Nov 25, 2025	52.34	52.50	52.04	52.44	52.44	1.18%	514,458
Nov 24, 2025	51.22	51.88	51.20	51.83	51.83	2.82%	838,114
Nov 21, 2025	49.89	50.71	49.48	50.41	50.41	-0.22%	3,717,274
Nov 20, 2025	51.94	52.25	50.47	50.52	50.52	-2.60%	1,279,374
Nov 19, 2025	52.05	52.09	51.63	51.87	51.87	-1.37%	1,507,750
Nov 18, 2025	52.33	52.80	52.09	52.59	52.59	-0.13%	590,382
Nov 17, 2025	53.00	53.37	52.52	52.66	52.66	-1.02%	498,218
Nov 14, 2025	53.13	53.82	52.90	53.20	53.20	-1.99%	2,845,535
Nov 13, 2025	55.02	55.16	53.99	54.28	54.28	-1.18%	1,040,764
Nov 12, 2025	55.25	55.25	54.64	54.93	54.93	-0.78%	638,826
Nov 11, 2025	55.55	55.58	55.31	55.36	55.36	-0.98%	547,491
Nov 10, 2025	55.61	55.95	55.38	55.91	55.91	1.51%	769,574
Nov 7, 2025	54.86	55.08	54.36	55.08	55.08	-1.73%	832,453
Nov 6, 2025	56.29	56.64	55.81	56.05	56.05	1.26%	758,946
Nov 5, 2025	54.91	55.44	54.67	55.35	55.35	1.04%	453,984
Nov 4, 2025	54.89	55.35	54.61	54.78	54.78	-1.79%	3,903,533
Nov 3, 2025	56.05	56.05	55.58	55.78	55.78	-0.59%	594,173
Oct 31, 2025	56.07	56.46	55.77	56.11	56.11	-1.75%	3,327,282
Oct 30, 2025	57.19	57.41	56.88	57.11	57.11	-2.19%	1,733,866
Oct 29, 2025	58.50	58.81	58.11	58.39	58.39	0.71%	1,031,801
Oct 28, 2025	57.71	58.09	57.60	57.98	57.98	0.07%	1,486,506
Oct 27, 2025	58.16	58.22	57.87	57.94	57.94	2.46%	2,807,643
Oct 24, 2025	56.70	56.82	56.37	56.55	56.55	2.41%	1,845,869
Oct 23, 2025	54.81	55.48	54.72	55.22	55.22	1.10%	569,003
Oct 22, 2025	54.63	55.08	54.13	54.62	54.62	-0.73%	466,691
Oct 21, 2025	55.27	55.27	54.86	55.02	55.02	-0.02%	559,621
Oct 20, 2025	54.38	55.13	54.22	55.03	55.03	1.27%	1,338,697
Oct 17, 2025	53.66	54.49	53.55	54.34	54.34	-1.79%	2,702,522
Oct 16, 2025	55.41	55.67	55.11	55.33	55.33	-0.40%	1,738,467
Oct 15, 2025	55.91	56.01	55.18	55.55	55.55	1.09%	1,846,003
Oct 14, 2025	54.31	55.39	54.26	54.95	54.95	-2.93%	5,116,233
Oct 13, 2025	56.80	57.01	56.45	56.61	56.61	4.31%	1,424,816
Oct 10, 2025	57.46	58.00	53.92	54.27	54.27	-7.80%	8,899,685
Oct 9, 2025	59.80	59.86	58.60	58.86	58.86	-1.36%	1,339,691
Oct 8, 2025	59.43	59.73	59.18	59.67	59.67	0.03%	1,882,010
Oct 7, 2025	60.57	60.58	59.51	59.65	59.65	-1.36%	2,693,101
Oct 6, 2025	60.12	60.70	60.03	60.47	60.47	0.38%	1,295,995
Oct 3, 2025	60.40	60.50	60.05	60.24	60.24	-0.28%	1,339,139
Oct 2, 2025	60.77	61.20	60.39	60.41	60.41	1.17%	2,555,045
Oct 1, 2025	59.13	59.77	59.00	59.71	59.71	1.19%	1,176,765
Sep 30, 2025	59.50	59.70	58.77	59.01	59.01	1.39%	2,926,475
Sep 29, 2025	58.40	58.55	58.13	58.20	58.20	1.93%	1,406,415
Sep 26, 2025	57.00	57.21	56.68	57.10	57.10	-1.96%	3,679,140
Sep 25, 2025	58.06	58.46	57.91	58.24	58.24	1.06%	1,852,688
Sep 24, 2025	57.51	58.00	57.49	57.63	57.63	2.40%	4,485,921
Sep 23, 2025	56.89	56.89	56.24	56.28	56.28	-2.70%	2,975,800
Sep 22, 2025	57.53	57.92	57.43	57.84	57.84	1.72%	3,760,977
Sep 19, 2025	57.48	57.48	56.82	56.86	56.86	-0.92%	955,838