SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	36.25	37.10	35.93	36.55	36.48	0.97%	238,780
Mar 18, 2025	36.36	36.50	35.96	36.20	36.13	-1.55%	347,495
Mar 17, 2025	36.13	37.08	36.13	36.77	36.70	1.43%	206,808
Mar 14, 2025	35.75	36.33	35.75	36.25	36.18	3.19%	289,778
Mar 13, 2025	35.37	35.86	34.80	35.13	35.06	-0.57%	442,586
Mar 12, 2025	35.37	35.74	35.02	35.33	35.26	2.47%	618,142
Mar 11, 2025	34.87	35.24	33.90	34.48	34.42	-0.69%	876,136
Mar 10, 2025	35.58	35.86	34.24	34.72	34.66	-4.85%	1,113,242
Mar 7, 2025	35.70	36.60	35.18	36.49	36.42	3.08%	407,035
Mar 6, 2025	35.77	36.45	35.28	35.40	35.33	-4.45%	837,079
Mar 5, 2025	36.68	37.16	35.98	37.05	36.98	2.12%	693,067
Mar 4, 2025	35.93	37.26	35.22	36.28	36.21	0.58%	1,124,469
Mar 3, 2025	38.12	38.12	35.74	36.07	36.00	-3.97%	764,241
Feb 28, 2025	36.92	37.79	36.51	37.56	37.49	1.73%	575,125
Feb 27, 2025	39.67	39.67	36.92	36.92	36.85	-6.15%	382,860
Feb 26, 2025	39.04	39.64	38.90	39.34	39.27	2.13%	499,814
Feb 25, 2025	39.32	39.48	38.42	38.52	38.45	-2.26%	362,140
Feb 24, 2025	40.65	40.68	39.40	39.41	39.34	-2.52%	373,342
Feb 21, 2025	41.90	41.90	40.31	40.43	40.35	-3.30%	580,529
Feb 20, 2025	42.01	42.26	41.42	41.81	41.73	0.02%	480,624
Feb 19, 2025	41.33	41.97	41.15	41.80	41.72	1.16%	214,957
Feb 18, 2025	40.97	41.42	40.71	41.32	41.24	1.65%	366,211
Feb 14, 2025	40.55	40.76	40.43	40.65	40.57	0.10%	514,473
Feb 13, 2025	40.08	40.63	40.08	40.61	40.53	1.30%	754,070
Feb 12, 2025	39.46	40.11	39.35	40.09	40.02	0.30%	373,228
Feb 11, 2025	39.64	40.24	39.64	39.97	39.90	-0.08%	368,304
Feb 10, 2025	39.79	40.13	39.79	40.00	39.93	1.39%	352,767
Feb 7, 2025	40.21	40.38	39.21	39.45	39.38	-1.65%	514,332
Feb 6, 2025	39.95	40.20	39.70	40.11	40.04	0.05%	281,549