CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	53.95	54.23	53.38	53.64	53.64	0.81%	2,277,352
May 7, 2026	53.78	54.11	53.09	53.21	53.21	-0.62%	1,445,967
May 6, 2026	52.41	53.61	52.18	53.54	53.54	4.94%	2,977,407
May 5, 2026	51.09	51.22	50.96	51.02	51.02	-	318,832
May 4, 2026	51.29	51.37	50.69	51.02	51.02	-0.27%	1,017,796
May 1, 2026	50.98	51.59	50.98	51.16	51.16	0.29%	305,466
Apr 30, 2026	50.16	51.11	50.02	51.01	51.01	3.93%	1,003,419
Apr 29, 2026	49.59	49.59	48.92	49.08	49.08	-0.59%	366,686
Apr 28, 2026	49.51	49.51	49.19	49.37	49.37	-1.73%	420,790
Apr 27, 2026	50.33	50.67	50.13	50.24	50.24	0.36%	1,223,363
Apr 24, 2026	49.66	50.11	49.48	50.06	50.06	1.69%	947,462
Apr 23, 2026	49.64	49.68	48.76	49.23	49.23	-1.99%	568,208
Apr 22, 2026	50.11	50.30	49.93	50.23	50.23	1.82%	365,226
Apr 21, 2026	50.25	50.35	49.19	49.33	49.33	-2.66%	634,823
Apr 20, 2026	50.68	50.73	50.33	50.68	50.68	0.34%	610,147
Apr 17, 2026	50.60	51.02	50.51	50.51	50.51	2.12%	1,335,657
Apr 16, 2026	49.66	49.92	49.29	49.46	49.46	1.04%	761,617
Apr 15, 2026	48.67	48.96	48.54	48.95	48.95	-0.24%	402,718
Apr 14, 2026	48.60	49.21	48.60	49.07	49.07	1.87%	497,433
Apr 13, 2026	47.46	48.22	47.46	48.17	48.17	1.13%	245,200
Apr 10, 2026	47.83	48.01	47.53	47.63	47.63	0.46%	522,360
Apr 9, 2026	47.44	47.55	46.86	47.41	47.41	-0.84%	391,155
Apr 8, 2026	47.95	48.37	47.63	47.81	47.81	5.94%	1,342,116
Apr 7, 2026	44.99	45.15	44.43	45.13	45.13	-0.07%	1,690,504
Apr 6, 2026	45.00	45.43	44.94	45.16	45.16	0.02%	312,777
Apr 2, 2026	44.35	45.28	44.30	45.15	45.15	-1.59%	490,765
Apr 1, 2026	45.87	46.24	45.73	45.88	45.88	-0.30%	1,848,532
Mar 31, 2026	44.58	46.06	44.41	46.02	46.02	2.91%	2,289,967
Mar 30, 2026	45.12	45.34	44.56	44.72	44.72	-0.75%	1,761,798
Mar 27, 2026	45.47	45.47	44.90	45.06	45.06	-0.66%	342,667
Mar 26, 2026	45.74	46.14	45.28	45.36	45.36	-4.24%	588,237
Mar 25, 2026	47.38	47.81	47.23	47.37	47.37	3.29%	686,415
Mar 24, 2026	45.81	46.16	45.70	45.86	45.86	-0.63%	940,671
Mar 23, 2026	46.33	46.78	45.91	46.15	46.15	0.09%	1,064,529
Mar 20, 2026	47.43	47.43	45.95	46.11	46.11	-4.20%	1,244,148
Mar 19, 2026	47.73	48.44	47.31	48.13	48.13	-0.89%	741,671
Mar 18, 2026	49.29	49.51	48.54	48.56	48.56	-1.54%	3,554,436
Mar 17, 2026	49.77	49.78	49.27	49.32	49.32	-1.48%	333,010
Mar 16, 2026	50.16	50.34	50.00	50.06	50.06	1.62%	536,329
Mar 13, 2026	49.66	49.97	49.16	49.26	49.26	-0.20%	667,956
Mar 12, 2026	49.80	49.98	49.25	49.36	49.36	-1.77%	1,063,031
Mar 11, 2026	50.59	50.66	49.96	50.25	50.25	-1.35%	726,777
Mar 10, 2026	50.68	51.89	50.64	50.94	50.94	1.37%	1,053,275
Mar 9, 2026	49.10	50.34	48.66	50.25	50.25	3.01%	1,601,530
Mar 6, 2026	48.68	49.12	48.47	48.78	48.78	0.08%	3,291,411
Mar 5, 2026	48.95	49.26	48.33	48.74	48.74	-1.59%	1,138,890
Mar 4, 2026	49.21	49.69	49.01	49.53	49.53	1.93%	1,749,449
Mar 3, 2026	48.00	48.76	47.27	48.59	48.59	-4.86%	2,732,655
Mar 2, 2026	50.30	51.21	50.20	51.07	51.07	-1.92%	1,689,977
Feb 27, 2026	52.25	52.44	51.96	52.07	52.07	-0.40%	797,351