CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.18	50.38	49.75	50.30	50.30	1.31%	1,230,065
Jul 30, 2026	49.12	49.74	48.74	49.65	49.65	-0.54%	2,443,103
Jul 29, 2026	49.88	50.76	49.77	49.92	49.92	0.12%	514,587
Jul 28, 2026	49.88	50.08	49.39	49.86	49.86	-2.41%	832,372
Jul 27, 2026	51.05	51.26	50.67	51.09	51.09	2.43%	1,762,090
Jul 24, 2026	50.21	50.36	49.84	49.88	49.88	-1.03%	776,547
Jul 23, 2026	50.79	50.79	50.00	50.40	50.40	-2.04%	995,144
Jul 22, 2026	51.55	51.62	51.32	51.45	51.45	-1.72%	515,570
Jul 21, 2026	52.52	52.57	52.22	52.35	52.35	3.81%	2,093,462
Jul 20, 2026	50.76	50.97	50.42	50.43	50.43	0.22%	832,152
Jul 17, 2026	50.18	50.46	49.78	50.32	50.32	-5.07%	1,992,712
Jul 16, 2026	53.26	53.47	52.93	53.01	53.01	-1.45%	648,201
Jul 15, 2026	53.62	54.27	53.55	53.79	53.79	-0.41%	334,709
Jul 14, 2026	53.96	54.34	53.77	54.01	54.01	1.52%	1,512,381
Jul 13, 2026	53.65	53.76	53.02	53.20	53.20	-4.39%	1,029,627
Jul 10, 2026	55.52	55.89	55.46	55.64	55.64	-2.68%	1,319,673
Jul 9, 2026	56.39	57.20	56.39	57.17	57.17	4.38%	3,287,243
Jul 8, 2026	54.93	55.24	54.50	54.77	54.77	1.54%	1,185,162
Jul 7, 2026	54.29	54.51	53.68	53.94	53.94	-0.92%	1,183,742
Jul 6, 2026	54.27	54.66	54.13	54.44	54.44	0.83%	393,665
Jul 2, 2026	54.73	54.80	53.58	53.99	53.99	-5.26%	2,808,148
Jul 1, 2026	56.11	57.57	56.11	56.99	56.99	-0.07%	5,527,847
Jun 30, 2026	56.78	57.33	56.44	57.03	57.03	2.92%	1,865,042
Jun 29, 2026	54.95	55.50	54.76	55.41	55.41	2.25%	1,012,171
Jun 26, 2026	53.44	54.39	53.35	54.19	54.19	-0.91%	505,465
Jun 25, 2026	55.23	55.39	54.43	54.69	54.69	1.24%	775,207
Jun 24, 2026	53.93	54.45	53.85	54.02	54.02	0.88%	696,668
Jun 23, 2026	53.37	53.99	53.30	53.55	53.55	-2.80%	1,591,438
Jun 22, 2026	55.00	55.45	54.93	55.09	55.09	0.02%	897,150
Jun 18, 2026	55.08	55.24	54.94	55.08	55.08	2.57%	603,607
Jun 17, 2026	54.25	54.75	53.64	53.70	53.70	1.72%	1,553,538
Jun 16, 2026	53.00	53.21	52.74	52.79	52.79	-1.62%	679,272
Jun 15, 2026	53.49	53.81	53.35	53.66	53.66	4.60%	804,922
Jun 12, 2026	51.37	51.64	51.07	51.30	51.30	-1.27%	826,292
Jun 11, 2026	51.00	52.01	50.70	51.96	51.96	1.29%	1,203,678
Jun 10, 2026	51.42	51.95	50.98	51.30	51.30	-0.77%	3,444,603
Jun 9, 2026	52.33	52.62	50.80	51.70	51.70	2.25%	1,309,411
Jun 8, 2026	50.95	51.03	50.50	50.56	50.56	-1.08%	932,837
Jun 5, 2026	52.55	52.55	50.88	51.11	51.11	-5.05%	1,823,913
Jun 4, 2026	53.85	54.22	53.67	53.83	53.83	1.03%	408,004
Jun 3, 2026	53.82	53.83	53.24	53.28	53.28	-1.50%	524,066
Jun 2, 2026	54.07	54.54	53.91	54.09	54.09	3.40%	1,654,385
Jun 1, 2026	52.00	52.56	51.76	52.31	52.31	-0.93%	1,372,805
May 29, 2026	52.80	53.26	52.54	52.80	52.80	-2.06%	2,567,369
May 28, 2026	53.11	54.11	53.11	53.91	53.91	0.39%	1,493,236
May 27, 2026	53.67	53.88	53.50	53.70	53.70	-1.50%	1,172,765
May 26, 2026	54.40	54.65	54.14	54.52	54.52	3.32%	960,245
May 22, 2026	52.28	52.98	52.22	52.77	52.77	0.25%	958,561
May 21, 2026	52.11	52.85	51.85	52.64	52.64	-1.92%	1,429,223
May 20, 2026	53.58	53.93	53.06	53.67	53.67	1.74%	1,589,256