SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	53.93	54.16	53.56	53.78	-	3.76%	165,752
Oct 3, 2025	52.40	52.62	51.56	51.83	51.83	-0.65%	326,795
Oct 2, 2025	52.19	52.30	51.75	52.17	52.17	1.95%	426,156
Oct 1, 2025	49.74	51.21	49.74	51.17	51.17	2.09%	275,598
Sep 30, 2025	49.72	50.17	49.51	50.12	50.12	0.80%	301,406
Sep 29, 2025	50.13	50.44	49.70	49.72	49.72	0.18%	207,636
Sep 26, 2025	49.62	49.70	49.03	49.63	49.63	0.32%	333,404
Sep 25, 2025	48.72	49.58	48.23	49.47	49.47	-0.22%	341,877
Sep 24, 2025	49.58	49.70	48.95	49.58	49.58	-0.18%	326,355
Sep 23, 2025	49.89	50.17	49.37	49.67	49.67	-0.28%	288,246
Sep 22, 2025	49.13	49.96	49.13	49.81	49.81	1.49%	270,363
Sep 19, 2025	49.41	49.41	48.75	49.08	49.01	-0.77%	438,792
Sep 18, 2025	49.00	49.75	48.87	49.46	49.39	3.58%	650,203
Sep 17, 2025	47.81	48.16	47.14	47.75	47.68	-0.29%	535,294
Sep 16, 2025	48.01	48.05	47.56	47.89	47.82	0.25%	445,043
Sep 15, 2025	47.23	47.77	47.14	47.77	47.70	1.02%	617,061
Sep 12, 2025	47.33	47.45	47.08	47.29	47.22	0.13%	238,113
Sep 11, 2025	47.15	47.53	47.15	47.23	47.16	0.60%	275,684
Sep 10, 2025	46.73	47.10	46.60	46.95	46.88	2.35%	332,337
Sep 9, 2025	45.90	45.92	45.51	45.87	45.80	0.20%	190,639
Sep 8, 2025	45.61	45.98	45.60	45.78	45.71	0.84%	191,283
Sep 5, 2025	45.54	45.66	44.82	45.40	45.33	1.68%	485,233
Sep 4, 2025	43.92	44.70	43.72	44.65	44.58	1.29%	216,081
Sep 3, 2025	44.36	44.36	43.63	44.08	44.02	-0.20%	253,460
Sep 2, 2025	43.49	44.18	43.35	44.17	44.10	-1.10%	463,360
Aug 29, 2025	45.51	45.51	44.49	44.66	44.59	-3.12%	351,213
Aug 28, 2025	46.00	46.40	45.74	46.10	46.03	0.48%	416,089
Aug 27, 2025	45.64	45.93	45.41	45.88	45.81	0.28%	390,169
Aug 26, 2025	45.49	45.88	45.49	45.75	45.68	0.88%	314,714
Aug 25, 2025	45.31	45.57	45.10	45.35	45.28	0.09%	254,124
Aug 22, 2025	44.28	45.84	44.16	45.31	45.24	2.74%	556,923
Aug 21, 2025	44.11	44.44	43.91	44.10	44.03	-0.54%	513,795
Aug 20, 2025	44.54	44.54	43.15	44.34	44.27	-0.74%	766,219
Aug 19, 2025	45.56	45.65	44.61	44.67	44.60	-1.80%	353,065
Aug 18, 2025	45.29	45.52	45.19	45.49	45.42	0.42%	234,293
Aug 15, 2025	45.90	45.99	45.18	45.30	45.23	-2.20%	560,234
Aug 14, 2025	45.70	46.49	45.65	46.32	46.25	-0.17%	579,845
Aug 13, 2025	46.28	46.52	45.96	46.40	46.33	0.89%	614,752
Aug 12, 2025	45.06	46.00	44.75	45.99	45.92	2.96%	478,861
Aug 11, 2025	44.89	45.37	44.57	44.67	44.60	-0.11%	371,355
Aug 8, 2025	44.43	44.74	44.21	44.72	44.65	0.79%	389,426
Aug 7, 2025	44.64	44.88	44.01	44.37	44.30	1.51%	323,412
Aug 6, 2025	43.57	43.79	43.11	43.71	43.65	-0.23%	331,079
Aug 5, 2025	44.35	44.49	43.32	43.81	43.75	-1.11%	550,800
Aug 4, 2025	43.84	44.30	43.69	44.30	44.23	1.77%	294,517
Aug 1, 2025	43.31	43.96	42.67	43.53	43.47	-1.49%	689,704
Jul 31, 2025	45.19	45.19	43.76	44.19	44.12	-3.05%	528,556
Jul 30, 2025	45.54	45.82	45.17	45.58	45.51	0.84%	438,042
Jul 29, 2025	45.43	45.80	44.92	45.20	45.13	0.11%	202,016
Jul 28, 2025	44.83	45.17	44.83	45.15	45.08	1.60%	179,428