SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	56.94	56.94	56.57	56.79	-	0.21%	78,531
Dec 24, 2025	56.54	56.73	56.49	56.67	56.67	0.21%	242,288
Dec 23, 2025	55.98	56.57	55.81	56.55	56.55	0.57%	267,684
Dec 22, 2025	56.75	56.75	56.03	56.23	56.23	1.02%	442,472
Dec 19, 2025	54.51	55.89	54.51	55.66	55.60	2.94%	525,881
Dec 18, 2025	54.78	54.91	53.81	54.07	54.01	2.44%	535,741
Dec 17, 2025	55.12	55.19	52.64	52.78	52.72	-3.69%	1,883,880
Dec 16, 2025	54.93	55.32	54.27	54.80	54.74	-0.53%	1,033,396
Dec 15, 2025	56.03	56.18	54.94	55.09	55.03	-0.63%	1,263,159
Dec 12, 2025	57.56	57.77	55.17	55.44	55.38	-5.12%	2,108,315
Dec 11, 2025	58.21	58.46	56.79	58.43	58.36	-0.65%	721,633
Dec 10, 2025	58.01	59.01	57.78	58.81	58.74	1.26%	720,848
Dec 9, 2025	57.77	58.19	57.50	58.08	58.02	-0.05%	387,824
Dec 8, 2025	57.99	58.34	57.53	58.11	58.05	1.17%	676,023
Dec 5, 2025	57.50	58.09	57.37	57.44	57.38	1.02%	342,046
Dec 4, 2025	57.09	57.25	56.57	56.86	56.80	-0.80%	561,297
Dec 3, 2025	56.58	57.35	55.91	57.32	57.26	1.85%	535,122
Dec 2, 2025	55.91	56.80	55.60	56.28	56.22	1.75%	479,209
Dec 1, 2025	54.52	55.75	54.51	55.31	55.25	-	252,716
Nov 28, 2025	54.61	55.33	54.40	55.31	55.25	1.69%	195,978
Nov 26, 2025	53.43	54.78	53.43	54.39	54.33	2.86%	596,253
Nov 25, 2025	52.03	53.02	50.84	52.88	52.82	0.21%	519,232
Nov 24, 2025	51.08	53.02	51.00	52.77	52.71	4.60%	556,787
Nov 21, 2025	50.09	51.22	48.51	50.45	50.39	0.82%	1,102,032
Nov 20, 2025	54.11	54.20	49.84	50.04	49.98	-4.72%	1,591,078
Nov 19, 2025	51.80	53.14	51.61	52.52	52.46	1.82%	558,277
Nov 18, 2025	52.02	52.38	51.02	51.58	51.52	-2.29%	1,572,332
Nov 17, 2025	53.16	54.21	52.22	52.79	52.73	-1.57%	1,184,924
Nov 14, 2025	52.06	54.42	51.86	53.63	53.57	-0.15%	1,395,842
Nov 13, 2025	55.06	55.17	53.15	53.71	53.65	-3.66%	3,097,329
Nov 12, 2025	55.96	56.15	55.38	55.75	55.69	1.46%	624,383
Nov 11, 2025	55.80	55.85	54.84	54.95	54.89	-2.47%	770,218
Nov 10, 2025	56.29	56.50	55.63	56.34	56.28	3.11%	565,064
Nov 7, 2025	54.32	54.70	52.67	54.64	54.58	-1.10%	803,521
Nov 6, 2025	56.75	56.89	54.90	55.25	55.19	-2.39%	796,855
Nov 5, 2025	55.11	57.29	55.11	56.60	56.54	2.98%	454,496
Nov 4, 2025	55.80	56.56	54.90	54.96	54.90	-3.97%	486,894
Nov 3, 2025	57.64	57.91	57.06	57.23	57.17	0.56%	335,243
Oct 31, 2025	57.51	57.79	56.46	56.91	56.85	0.19%	397,519
Oct 30, 2025	57.34	57.88	56.79	56.80	56.74	-1.54%	577,739
Oct 29, 2025	57.67	58.19	57.11	57.69	57.63	1.87%	684,434
Oct 28, 2025	56.40	56.86	56.19	56.63	56.57	0.43%	560,132
Oct 27, 2025	55.96	56.47	55.79	56.39	56.33	2.71%	542,467
Oct 24, 2025	54.90	55.24	54.79	54.90	54.84	1.89%	304,995
Oct 23, 2025	52.28	54.01	52.28	53.88	53.82	2.47%	427,766
Oct 22, 2025	53.39	53.67	51.54	52.58	52.52	-2.30%	664,053
Oct 21, 2025	54.13	54.13	53.46	53.82	53.76	-0.65%	220,169
Oct 20, 2025	53.87	54.59	53.87	54.17	54.11	1.54%	424,242
Oct 17, 2025	53.03	53.64	52.52	53.35	53.29	-0.32%	736,853
Oct 16, 2025	53.91	54.16	52.96	53.52	53.46	0.49%	1,231,027