SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2024	38.39	38.80	38.29	38.78	38.78	0.86%	318,201
Nov 18, 2024	38.08	38.57	37.85	38.45	38.45	1.05%	329,347
Nov 15, 2024	38.72	38.87	37.94	38.05	38.05	-3.50%	486,930
Nov 14, 2024	39.81	39.97	39.33	39.43	39.43	-0.05%	278,418
Nov 13, 2024	40.01	40.07	39.38	39.45	39.45	-2.04%	534,093
Nov 12, 2024	40.49	40.59	39.73	40.27	40.27	-0.71%	684,261
Nov 11, 2024	41.31	41.32	40.15	40.56	40.56	-2.64%	713,128
Nov 8, 2024	41.75	42.01	41.45	41.66	41.66	-0.90%	394,422
Nov 7, 2024	41.61	42.05	41.58	42.04	42.04	2.31%	436,248
Nov 6, 2024	40.65	41.21	40.34	41.09	41.09	3.16%	416,307
Nov 5, 2024	39.27	39.84	39.27	39.83	39.83	1.74%	173,502
Nov 4, 2024	39.32	39.79	39.12	39.15	39.15	-0.53%	286,181
Nov 1, 2024	39.40	39.81	39.20	39.36	39.36	0.92%	398,582
Oct 31, 2024	40.13	40.13	38.69	39.00	39.00	-3.99%	577,437
Oct 30, 2024	40.95	41.17	40.58	40.62	40.62	-3.35%	677,859
Oct 29, 2024	41.08	42.19	40.85	42.03	42.03	2.49%	540,778
Oct 28, 2024	41.06	41.29	40.85	41.01	41.01	-0.05%	196,420
Oct 25, 2024	41.02	41.63	41.02	41.03	41.03	1.06%	298,584
Oct 24, 2024	40.84	40.84	40.30	40.60	40.60	0.52%	364,143
Oct 23, 2024	40.73	40.88	39.88	40.39	40.39	-1.13%	645,501
Oct 22, 2024	40.77	41.01	40.57	40.85	40.85	-0.61%	466,136
Oct 21, 2024	40.90	41.13	40.51	41.10	41.10	0.29%	318,824
Oct 18, 2024	41.33	41.36	40.89	40.98	40.98	-	477,244
Oct 17, 2024	41.75	41.79	40.98	40.98	40.98	0.96%	588,148
Oct 16, 2024	40.99	41.00	40.36	40.59	40.59	0.25%	753,689
Oct 15, 2024	42.66	42.86	40.25	40.49	40.49	-5.38%	808,343
Oct 14, 2024	42.27	42.88	42.27	42.79	42.79	1.88%	341,091
Oct 11, 2024	41.45	42.14	41.42	42.00	42.00	0.79%	199,937
Oct 10, 2024	41.40	41.91	41.14	41.67	41.67	-0.48%	303,377
Oct 9, 2024	41.50	41.95	41.16	41.87	41.87	0.99%	352,574
Oct 8, 2024	40.97	41.60	40.74	41.46	41.46	1.34%	490,194
Oct 7, 2024	40.77	41.30	40.65	40.91	40.91	-0.20%	206,730
Oct 4, 2024	41.27	41.27	40.47	40.99	40.99	1.46%	180,286
Oct 3, 2024	39.94	40.88	39.94	40.40	40.40	0.57%	273,107
Oct 2, 2024	39.58	40.57	39.41	40.17	40.17	1.57%	235,731
Oct 1, 2024	40.75	40.86	39.26	39.55	39.55	-2.90%	366,357
Sep 30, 2024	40.44	40.96	40.17	40.73	40.73	-0.85%	373,869
Sep 27, 2024	41.91	41.91	40.88	41.08	41.08	-1.65%	386,341
Sep 26, 2024	42.08	42.19	40.80	41.77	41.77	3.34%	563,151
Sep 25, 2024	40.00	40.70	40.00	40.42	40.42	0.70%	312,518
Sep 24, 2024	39.94	40.30	39.43	40.14	40.14	1.54%	350,188
Sep 23, 2024	39.53	39.69	39.25	39.53	39.53	0.13%	314,248
Sep 20, 2024	39.58	39.70	38.87	39.48	39.41	-1.28%	372,638
Sep 19, 2024	39.83	40.51	39.50	39.99	39.92	4.33%	546,179
Sep 18, 2024	38.85	39.49	38.30	38.33	38.26	-1.08%	443,515
Sep 17, 2024	39.16	39.25	38.43	38.75	38.68	0.05%	285,106
Sep 16, 2024	38.75	38.94	38.24	38.73	38.66	-1.45%	430,105
Sep 13, 2024	38.87	39.35	38.87	39.30	39.23	1.71%	327,712
Sep 12, 2024	38.55	38.99	38.04	38.64	38.57	-0.13%	674,023
Sep 11, 2024	37.21	38.76	36.38	38.69	38.62	4.91%	698,437
Sep 10, 2024	36.59	36.93	35.96	36.88	36.82	1.10%	417,167
Sep 9, 2024	36.15	36.55	35.83	36.48	36.42	2.18%	503,124
Sep 6, 2024	37.13	37.13	35.54	35.70	35.64	-4.60%	632,692
Sep 5, 2024	37.13	37.98	37.01	37.42	37.36	-0.48%	250,451
Sep 4, 2024	37.03	38.16	36.97	37.60	37.54	0.24%	717,177
Sep 3, 2024	39.90	39.90	37.34	37.51	37.45	-7.75%	657,847
Aug 30, 2024	40.57	40.79	40.00	40.66	40.59	2.44%	273,211
Aug 29, 2024	39.94	40.66	39.49	39.69	39.62	-0.48%	367,170
Aug 28, 2024	40.47	40.68	39.46	39.88	39.81	-1.89%	296,412
Aug 27, 2024	39.79	40.76	39.52	40.65	40.58	1.30%	319,361
Aug 26, 2024	41.07	41.20	40.05	40.13	40.06	-2.64%	569,364
Aug 23, 2024	40.68	41.45	40.55	41.22	41.15	2.69%	333,948
Aug 22, 2024	41.84	41.89	39.98	40.14	40.07	-3.16%	437,609
Aug 21, 2024	41.17	41.66	40.98	41.45	41.38	1.17%	281,547
Aug 20, 2024	41.20	41.55	40.62	40.97	40.90	-1.11%	391,145
Aug 19, 2024	40.67	41.49	40.15	41.43	41.36	1.62%	402,254
Aug 16, 2024	40.39	40.86	40.19	40.77	40.70	-0.05%	386,534
Aug 15, 2024	39.69	40.88	39.53	40.79	40.72	4.89%	376,139
Aug 14, 2024	39.30	39.34	38.25	38.89	38.82	-0.18%	360,008
Aug 13, 2024	37.97	38.96	37.69	38.96	38.89	4.14%	401,637
Aug 12, 2024	37.24	37.79	36.92	37.41	37.35	0.78%	246,544
Aug 9, 2024	37.07	37.42	36.58	37.12	37.06	-0.46%	371,672
Aug 8, 2024	35.87	37.33	35.21	37.29	37.23	7.03%	476,387
Aug 7, 2024	37.04	37.36	34.81	34.84	34.78	-3.20%	874,037
Aug 6, 2024	36.00	36.89	35.37	35.99	35.93	1.12%	862,761
Aug 5, 2024	33.70	36.51	33.70	35.59	35.53	-1.93%	819,249
Aug 2, 2024	36.58	37.02	35.80	36.29	36.23	-5.10%	1,117,291
Aug 1, 2024	40.64	40.98	37.81	38.24	38.17	-7.14%	729,715
Jul 31, 2024	40.35	41.27	40.07	41.18	41.11	6.99%	538,428
Jul 30, 2024	40.31	40.34	38.38	38.49	38.42	-4.01%	538,574
Jul 29, 2024	40.69	41.15	39.96	40.10	40.03	-0.20%	545,792
Jul 26, 2024	40.31	40.55	39.81	40.18	40.11	1.90%	670,013
Jul 25, 2024	39.90	40.70	38.64	39.43	39.36	-1.84%	503,342
Jul 24, 2024	41.82	41.94	40.14	40.17	40.10	-5.42%	649,371
Jul 23, 2024	42.58	42.95	42.42	42.47	42.40	-1.58%	473,539
Jul 22, 2024	42.36	43.16	42.04	43.15	43.08	3.98%	452,202
Jul 19, 2024	42.77	42.77	41.43	41.50	41.43	-3.08%	707,088
Jul 18, 2024	43.35	43.39	42.06	42.82	42.75	0.52%	755,402
Jul 17, 2024	44.40	44.46	42.55	42.60	42.53	-6.68%	687,082
Jul 16, 2024	45.74	45.78	44.98	45.65	45.57	0.20%	526,218
Jul 15, 2024	45.79	46.10	45.23	45.56	45.48	0.09%	639,239
Jul 12, 2024	45.15	46.25	44.92	45.52	45.44	1.36%	565,524
Jul 11, 2024	46.82	46.82	44.76	44.91	44.83	-3.50%	849,374
Jul 10, 2024	45.88	46.57	45.68	46.54	46.46	2.47%	359,984
Jul 9, 2024	45.71	45.89	44.99	45.42	45.34	0.02%	379,537
Jul 8, 2024	44.93	45.46	44.91	45.41	45.33	2.04%	282,441
Jul 5, 2024	44.80	44.91	44.30	44.50	44.42	-0.04%	310,757
Jul 3, 2024	43.73	44.68	43.57	44.52	44.44	1.92%	243,005
Jul 2, 2024	42.90	43.68	42.88	43.68	43.61	1.18%	276,334
Jul 1, 2024	43.14	43.17	42.28	43.17	43.10	0.19%	228,339