CQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	52.59	52.93	52.34	52.75	52.75	1.01%	1,009,235
May 18, 2026	52.65	52.68	51.97	52.22	52.22	0.54%	2,021,806
May 15, 2026	52.25	52.31	51.78	51.94	51.94	-3.06%	1,834,639
May 14, 2026	54.00	54.00	53.22	53.58	53.58	-4.80%	2,561,726
May 13, 2026	54.52	56.47	54.26	56.28	56.28	4.88%	4,644,246
May 12, 2026	54.22	54.23	53.12	53.66	53.66	-1.99%	1,361,315
May 11, 2026	54.53	54.93	54.45	54.75	54.75	2.07%	1,272,104
May 8, 2026	53.95	54.23	53.38	53.64	53.64	0.81%	2,278,634
May 7, 2026	53.78	54.11	53.09	53.21	53.21	-0.62%	1,448,304
May 6, 2026	52.41	53.61	52.18	53.54	53.54	4.94%	2,979,462
May 5, 2026	51.09	51.22	50.96	51.02	51.02	-	319,471
May 4, 2026	51.29	51.37	50.69	51.02	51.02	-0.27%	1,017,829
May 1, 2026	50.98	51.59	50.98	51.16	51.16	0.29%	306,126
Apr 30, 2026	50.16	51.11	50.02	51.01	51.01	3.93%	1,003,452
Apr 29, 2026	49.59	49.59	48.92	49.08	49.08	-0.59%	368,115
Apr 28, 2026	49.51	49.51	49.19	49.37	49.37	-1.73%	420,801
Apr 27, 2026	50.33	50.67	50.13	50.24	50.24	0.36%	1,223,471
Apr 24, 2026	49.66	50.11	49.48	50.06	50.06	1.69%	947,601
Apr 23, 2026	49.64	49.68	48.76	49.23	49.23	-1.99%	568,211
Apr 22, 2026	50.11	50.30	49.93	50.23	50.23	1.82%	365,616
Apr 21, 2026	50.25	50.35	49.19	49.33	49.33	-2.66%	634,945
Apr 20, 2026	50.68	50.73	50.33	50.68	50.68	0.34%	610,597
Apr 17, 2026	50.60	51.02	50.51	50.51	50.51	2.12%	1,336,874
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%	403,563
Apr 14, 2026	48.60	49.21	48.60	49.07	49.07	1.87%	498,064
Apr 13, 2026	47.46	48.22	47.46	48.17	48.17	1.13%	245,479
Apr 10, 2026	47.83	48.01	47.53	47.63	47.63	0.46%	522,739
Apr 9, 2026	47.44	47.55	46.86	47.41	47.41	-0.84%	391,181
Apr 8, 2026	47.95	48.37	47.63	47.81	47.81	5.94%	1,342,813
Apr 7, 2026	44.99	45.15	44.43	45.13	45.13	-0.07%	1,691,865
Apr 6, 2026	45.00	45.43	44.94	45.16	45.16	0.02%	313,055
Apr 2, 2026	44.35	45.28	44.30	45.15	45.15	-1.59%	497,080
Apr 1, 2026	45.87	46.24	45.73	45.88	45.88	-0.30%	1,849,198
Mar 31, 2026	44.58	46.06	44.41	46.02	46.02	2.91%	2,291,374
Mar 30, 2026	45.12	45.34	44.56	44.72	44.72	-0.75%	1,762,076
Mar 27, 2026	45.47	45.47	44.90	45.06	45.06	-0.66%	343,000
Mar 26, 2026	45.74	46.14	45.28	45.36	45.36	-4.24%	588,324
Mar 25, 2026	47.38	47.81	47.23	47.37	47.37	3.29%	686,519
Mar 24, 2026	45.81	46.16	45.70	45.86	45.86	-0.63%	941,015
Mar 23, 2026	46.33	46.78	45.91	46.15	46.15	0.09%	1,064,563
Mar 20, 2026	47.43	47.43	45.95	46.11	46.11	-4.20%	1,244,681
Mar 19, 2026	47.73	48.44	47.31	48.13	48.13	-0.89%	741,925