CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	38.37	38.55	38.37	38.50	38.50	-3.24%	194,678
Oct 28, 2026	39.89	39.89	39.56	39.79	39.79	0.76%	800,521
Oct 27, 2026	39.20	39.49	39.16	39.49	39.49	-1.35%	883,321
Oct 26, 2026	40.01	40.22	39.87	40.03	40.03	-0.57%	1,100,240
Oct 23, 2026	40.30	40.50	40.24	40.26	40.26	0.83%	1,425,128
Oct 22, 2026	39.72	40.11	39.69	39.93	39.93	-2.87%	1,137,047
Oct 21, 2026	41.30	41.30	40.79	41.11	41.11	-1.01%	796,331
Oct 20, 2026	41.34	41.67	41.30	41.53	41.53	1.32%	1,333,577
Oct 19, 2026	41.20	41.42	40.99	40.99	40.99	-0.24%	459,491
Oct 16, 2026	41.60	41.66	40.97	41.09	41.09	-2.12%	1,447,156
Oct 15, 2026	41.41	42.01	41.30	41.98	41.98	-0.05%	4,377,048
Oct 14, 2026	42.56	42.63	41.89	42.00	42.00	-2.53%	5,179,945
Oct 13, 2026	42.96	43.24	42.95	43.09	43.09	0.26%	382,770
Oct 12, 2026	43.11	43.11	42.85	42.98	42.98	-2.05%	342,343
Oct 9, 2026	43.53	43.99	43.51	43.88	43.88	1.88%	393,814
Oct 8, 2026	43.19	43.30	42.91	43.07	43.07	-3.08%	1,501,363
Oct 7, 2026	44.30	44.47	44.10	44.44	44.44	-1.31%	1,322,672
Oct 6, 2026	45.06	45.09	44.76	45.03	45.03	-0.04%	1,260,272
Oct 5, 2026	44.39	45.11	44.28	45.05	45.05	2.46%	622,414
Oct 2, 2026	44.12	44.25	43.81	43.97	43.97	-1.30%	701,277
Oct 1, 2026	44.83	45.14	44.40	44.55	44.55	-0.78%	765,057
Sep 30, 2026	45.06	45.10	44.80	44.90	44.90	-0.60%	1,348,389
Sep 29, 2026	45.31	45.40	44.97	45.17	45.17	-0.53%	474,447
Sep 28, 2026	45.29	45.63	45.25	45.41	45.41	-2.22%	1,021,269
Sep 25, 2026	46.43	46.50	46.19	46.44	46.44	-0.30%	665,169
Sep 24, 2026	46.67	46.87	46.33	46.58	46.58	-1.17%	487,484
Sep 23, 2026	47.45	47.50	46.97	47.13	47.13	-1.87%	715,230
Sep 22, 2026	48.05	48.23	47.79	48.03	48.03	0.19%	736,025
Sep 21, 2026	47.71	48.04	47.42	47.94	47.94	1.83%	682,028
Sep 18, 2026	46.89	47.16	46.73	47.08	47.08	1.75%	528,848
Sep 17, 2026	46.44	46.45	46.21	46.27	46.27	0.19%	790,964
Sep 16, 2026	46.54	46.57	45.98	46.18	46.18	0.15%	633,719
Sep 15, 2026	46.26	46.33	45.93	46.11	46.11	-0.11%	573,781
Sep 14, 2026	45.97	46.44	45.80	46.16	46.16	-0.37%	3,573,927
Sep 11, 2026	46.46	46.60	46.29	46.33	46.33	0.65%	814,565
Sep 10, 2026	46.34	46.34	46.01	46.03	46.03	-1.67%	714,487
Sep 9, 2026	47.25	47.25	46.78	46.81	46.81	-1.33%	659,102
Sep 8, 2026	47.59	47.67	47.35	47.44	47.44	-1.62%	660,513
Sep 4, 2026	47.94	48.24	47.91	48.22	48.22	0.35%	571,829
Sep 3, 2026	47.78	48.14	47.54	48.05	48.05	-0.23%	915,415
Sep 2, 2026	48.14	48.31	48.09	48.16	48.16	-0.10%	531,046
Sep 1, 2026	48.43	48.63	48.06	48.21	48.21	-1.89%	1,253,522
Aug 31, 2026	49.55	49.62	49.13	49.14	49.14	0.41%	557,942
Aug 28, 2026	49.16	49.44	48.80	48.94	48.94	-0.16%	740,274
Aug 27, 2026	49.00	49.09	48.86	49.02	49.02	1.91%	708,697
Aug 26, 2026	48.11	48.36	48.00	48.10	48.10	-0.08%	263,983
Aug 25, 2026	47.93	48.17	47.79	48.14	48.14	0.35%	443,261
Aug 24, 2026	48.09	48.22	47.77	47.97	47.97	-2.84%	867,419
Aug 21, 2026	49.56	49.76	49.09	49.37	49.37	0.90%	1,272,110
Aug 20, 2026	49.01	49.03	48.65	48.93	48.93	-1.17%	930,762