SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	38.10	38.10	36.82	37.47	37.47	-2.14%	478,646
May 29, 2025	39.09	39.09	38.08	38.29	38.29	0.47%	380,643
May 28, 2025	38.34	38.52	38.04	38.11	38.11	-0.47%	395,139
May 27, 2025	37.85	38.44	37.58	38.29	38.29	3.32%	484,960
May 23, 2025	36.72	37.26	36.64	37.06	37.06	-1.46%	717,003
May 22, 2025	37.84	38.17	37.61	37.61	37.61	-0.56%	521,882
May 21, 2025	38.20	38.97	37.61	37.82	37.82	-1.79%	875,135
May 20, 2025	38.29	38.53	38.14	38.51	38.51	-0.16%	455,807
May 19, 2025	37.90	38.65	37.86	38.57	38.57	-0.49%	1,167,464
May 16, 2025	38.88	38.90	38.33	38.76	38.76	-0.23%	236,661
May 15, 2025	38.72	39.12	38.37	38.85	38.85	-0.59%	403,344
May 14, 2025	39.13	39.35	38.80	39.08	39.08	0.64%	484,029
May 13, 2025	37.79	39.01	37.78	38.83	38.83	3.13%	716,717
May 12, 2025	37.36	37.86	37.07	37.65	37.65	7.08%	932,996
May 9, 2025	35.38	35.47	34.91	35.16	35.16	0.80%	478,928
May 8, 2025	35.04	35.39	34.60	34.88	34.88	0.93%	420,069
May 7, 2025	33.98	34.66	33.63	34.56	34.56	1.77%	319,751
May 6, 2025	33.73	34.23	33.49	33.96	33.96	-1.02%	336,631
May 5, 2025	34.29	34.65	34.25	34.31	34.31	-0.92%	238,492
May 2, 2025	34.30	34.90	34.29	34.63	34.63	3.53%	314,475
May 1, 2025	33.82	34.11	33.42	33.45	33.45	0.45%	221,265
Apr 30, 2025	32.22	33.38	32.05	33.30	33.30	0.79%	409,093
Apr 29, 2025	33.00	33.40	32.87	33.04	33.04	-0.90%	369,057
Apr 28, 2025	33.31	33.52	32.65	33.34	33.34	-0.21%	171,855
Apr 25, 2025	32.83	33.68	32.69	33.41	33.41	0.91%	621,668
Apr 24, 2025	32.08	33.16	31.94	33.11	33.11	5.68%	676,407
Apr 23, 2025	31.68	32.06	31.21	31.33	31.33	3.81%	642,918
Apr 22, 2025	29.91	30.39	29.76	30.18	30.18	2.17%	440,918
Apr 21, 2025	29.59	29.68	28.99	29.54	29.54	-2.09%	399,747
Apr 17, 2025	30.64	30.64	29.88	30.17	30.17	-0.63%	350,025
Apr 16, 2025	30.19	30.77	29.40	30.36	30.36	-4.14%	538,141
Apr 15, 2025	31.59	32.07	31.50	31.67	31.67	0.48%	221,367
Apr 14, 2025	32.33	32.33	31.07	31.52	31.52	0.35%	389,467
Apr 11, 2025	30.53	31.49	30.09	31.41	31.41	2.41%	324,161
Apr 10, 2025	31.73	31.83	29.58	30.67	30.67	-7.93%	1,016,664
Apr 9, 2025	28.29	33.56	28.18	33.31	33.31	18.67%	1,245,184
Apr 8, 2025	30.38	30.72	27.45	28.07	28.07	-3.47%	733,170
Apr 7, 2025	27.24	30.64	26.71	29.08	29.08	2.76%	1,483,742
Apr 4, 2025	29.52	29.77	27.79	28.30	28.30	-7.67%	1,341,113
Apr 3, 2025	32.20	32.45	30.63	30.65	30.65	-9.85%	1,135,981
Apr 2, 2025	33.13	34.44	33.12	34.00	34.00	0.80%	379,099
Apr 1, 2025	33.51	33.76	32.91	33.73	33.73	0.24%	560,890
Mar 31, 2025	32.98	33.67	32.53	33.65	33.65	-0.27%	542,622
Mar 28, 2025	34.58	34.72	33.55	33.74	33.74	-2.99%	470,758
Mar 27, 2025	35.10	35.25	34.59	34.78	34.78	-2.06%	625,957
Mar 26, 2025	36.50	36.59	35.18	35.51	35.51	-3.27%	316,591
Mar 25, 2025	36.92	36.93	36.60	36.71	36.71	-0.57%	390,203
Mar 24, 2025	36.66	37.19	36.65	36.92	36.92	2.76%	323,990
Mar 21, 2025	35.62	36.06	35.39	35.93	35.86	-1.02%	293,984
Mar 20, 2025	36.12	36.66	36.11	36.30	36.23	-0.68%	265,246