SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	87.46	88.01	85.00	87.04	-	-4.28%	2,313,930
Jul 27, 2026	93.89	94.10	88.28	90.93	90.93	-2.27%	2,658,998
Jul 24, 2026	95.97	96.41	92.18	93.04	93.04	-4.24%	1,535,337
Jul 23, 2026	96.35	98.20	95.93	97.16	97.16	-0.51%	1,755,681
Jul 22, 2026	95.06	98.57	95.00	97.66	97.66	0.44%	1,293,098
Jul 21, 2026	96.66	97.61	95.10	97.23	97.23	5.20%	1,529,341
Jul 20, 2026	93.87	95.03	92.20	92.42	92.42	0.61%	3,355,762
Jul 17, 2026	90.00	93.96	88.09	91.86	91.86	-1.65%	2,436,118
Jul 16, 2026	94.86	95.91	92.62	93.40	93.40	-4.27%	2,096,989
Jul 15, 2026	101.01	101.01	94.62	97.57	97.57	-2.09%	2,335,191
Jul 14, 2026	101.62	101.72	98.24	99.65	99.65	2.63%	3,183,744
Jul 13, 2026	99.16	99.57	96.70	97.10	97.10	-4.86%	2,132,332
Jul 10, 2026	100.50	102.81	99.67	102.06	102.06	0.09%	1,056,868
Jul 9, 2026	103.46	104.26	101.63	101.97	101.97	3.05%	1,544,579
Jul 8, 2026	95.60	99.26	95.60	98.95	98.95	2.24%	2,901,725
Jul 7, 2026	96.75	97.73	94.12	96.78	96.78	-4.68%	3,160,109
Jul 6, 2026	102.08	104.25	101.46	101.53	101.53	2.26%	1,622,162
Jul 2, 2026	105.10	106.47	97.39	99.29	99.29	-5.54%	4,989,817
Jul 1, 2026	107.88	108.97	104.85	105.11	105.11	-6.24%	3,084,461
Jun 30, 2026	108.64	112.77	108.30	112.10	112.10	3.97%	1,301,372
Jun 29, 2026	104.55	108.04	100.57	107.82	107.82	3.98%	1,706,887
Jun 26, 2026	105.80	106.38	103.55	103.69	103.69	-5.56%	3,981,105
Jun 25, 2026	111.95	111.95	105.25	109.80	109.80	3.74%	4,310,649
Jun 24, 2026	106.63	107.04	103.20	105.84	105.84	-0.25%	4,363,838
Jun 23, 2026	107.10	109.07	105.23	106.11	106.11	-7.82%	4,800,378
Jun 22, 2026	115.00	115.34	113.22	115.11	115.11	2.14%	2,193,550
Jun 18, 2026	111.00	113.85	110.72	112.78	112.70	6.27%	2,109,399
Jun 17, 2026	108.03	109.97	106.05	106.13	106.06	1.44%	4,977,718
Jun 16, 2026	110.42	111.31	104.62	104.62	104.55	-5.71%	3,381,244
Jun 15, 2026	110.00	111.28	109.13	110.95	110.87	5.38%	2,943,511
Jun 12, 2026	103.28	106.43	102.21	105.29	105.22	1.53%	2,728,583
Jun 11, 2026	98.11	103.83	98.11	103.70	103.63	7.93%	5,805,016
Jun 10, 2026	97.75	101.32	95.73	96.08	96.01	-3.55%	4,486,359
Jun 9, 2026	104.02	104.45	92.85	99.62	99.55	-1.96%	6,456,696
Jun 8, 2026	101.29	103.39	99.79	101.61	101.54	5.52%	3,477,285
Jun 5, 2026	103.00	103.30	96.24	96.29	96.22	-10.19%	6,880,974
Jun 4, 2026	104.61	108.81	102.67	107.22	107.15	-2.15%	4,800,185
Jun 3, 2026	110.27	110.54	106.67	109.58	109.50	1.42%	3,184,302
Jun 2, 2026	104.90	108.11	104.00	108.05	107.98	5.90%	2,358,787
Jun 1, 2026	100.27	103.00	99.40	102.03	101.96	0.99%	1,917,201
May 29, 2026	102.07	103.26	100.25	101.03	100.96	0.03%	1,485,095
May 28, 2026	100.09	102.04	98.62	101.00	100.93	0.99%	1,471,813
May 27, 2026	103.38	103.38	98.00	100.01	99.94	-1.30%	2,925,503
May 26, 2026	99.17	101.80	98.82	101.33	101.26	5.50%	2,332,368
May 22, 2026	95.33	96.87	94.99	96.05	95.98	2.00%	1,340,150
May 21, 2026	92.62	94.46	92.40	94.17	94.11	1.24%	1,543,256
May 20, 2026	90.95	93.04	90.74	93.02	92.96	4.48%	1,501,571
May 19, 2026	87.00	90.65	85.76	89.03	88.97	0.08%	3,942,770
May 18, 2026	92.80	93.00	87.33	88.96	88.90	-2.43%	2,994,471
May 15, 2026	91.72	92.98	90.69	91.18	91.12	-4.02%	2,058,599