SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	82.12	82.27	77.35	78.64	78.64	-4.92%	769,426
Nov 12, 2026	80.21	84.12	80.07	82.71	82.71	-0.57%	2,488,153
Nov 11, 2026	82.44	84.91	80.97	83.18	83.18	5.71%	1,865,540
Nov 10, 2026	77.42	80.31	77.00	78.69	78.69	-0.41%	2,240,687
Nov 9, 2026	74.73	79.63	74.49	79.01	79.01	7.03%	3,032,315
Nov 6, 2026	75.46	75.78	72.58	73.82	73.82	3.91%	2,975,919
Nov 5, 2026	77.00	77.49	70.81	71.04	71.04	-12.13%	5,917,702
Nov 4, 2026	82.26	83.89	79.22	80.85	80.85	-3.12%	2,490,749
Nov 3, 2026	83.57	84.70	82.90	83.45	83.45	2.61%	1,572,965
Nov 2, 2026	84.99	85.73	81.07	81.33	81.33	-3.32%	2,148,802
Oct 30, 2026	85.54	86.21	82.16	84.12	84.12	-7.18%	3,728,128
Oct 29, 2026	90.44	91.45	89.40	90.63	90.63	-1.46%	1,189,176
Oct 28, 2026	91.07	92.25	90.39	91.97	91.97	1.75%	2,306,969
Oct 27, 2026	88.53	90.70	88.25	90.39	90.39	3.65%	1,681,261
Oct 26, 2026	85.53	87.99	85.16	87.21	87.21	2.82%	1,421,922
Oct 23, 2026	84.11	85.97	83.91	84.82	84.82	0.46%	1,140,123
Oct 22, 2026	87.04	87.68	83.94	84.43	84.43	-6.74%	2,340,403
Oct 21, 2026	90.50	90.98	89.35	90.53	90.53	1.98%	907,145
Oct 20, 2026	87.76	90.17	86.91	88.77	88.77	-0.33%	1,960,257
Oct 19, 2026	90.51	90.89	88.89	89.06	89.06	1.62%	2,137,524
Oct 16, 2026	89.71	90.38	87.56	87.64	87.64	-3.84%	2,045,811
Oct 15, 2026	88.86	91.45	87.91	91.14	91.14	-0.88%	4,382,143
Oct 14, 2026	94.01	94.64	91.59	91.95	91.95	-4.25%	1,135,746
Oct 13, 2026	94.10	96.13	93.36	96.03	96.03	-0.28%	1,100,878
Oct 12, 2026	97.90	97.94	96.14	96.30	96.30	-2.66%	805,012
Oct 9, 2026	100.82	100.92	98.43	98.93	98.93	-0.49%	1,009,181
Oct 8, 2026	101.10	102.30	98.25	99.42	99.42	-3.27%	1,394,730
Oct 7, 2026	101.90	102.92	101.23	102.78	102.78	-1.20%	655,884
Oct 6, 2026	104.58	105.04	103.84	104.03	104.03	0.31%	1,050,326
Oct 5, 2026	103.48	103.71	102.36	103.71	103.71	0.29%	856,341
Oct 2, 2026	103.29	104.42	102.97	103.41	103.41	2.42%	1,274,513
Oct 1, 2026	99.81	101.58	99.05	100.97	100.97	1.58%	897,537
Sep 30, 2026	99.65	100.17	98.78	99.40	99.40	0.02%	707,333
Sep 29, 2026	99.66	100.52	99.03	99.38	99.38	1.33%	624,149
Sep 28, 2026	99.37	99.63	96.58	98.08	98.08	-1.61%	1,628,046
Sep 25, 2026	99.18	100.20	98.77	99.68	99.68	1.45%	730,705
Sep 24, 2026	96.96	98.52	96.46	98.26	98.26	-0.39%	803,901
Sep 23, 2026	99.51	99.63	97.32	98.64	98.64	-1.19%	973,411
Sep 22, 2026	96.81	100.02	96.77	99.83	99.83	2.04%	1,808,310
Sep 21, 2026	95.55	98.29	94.89	97.83	97.83	4.32%	1,248,035
Sep 18, 2026	92.10	93.90	92.04	93.86	93.78	2.77%	478,002
Sep 17, 2026	91.26	91.69	90.86	91.33	91.25	3.12%	975,590
Sep 16, 2026	89.33	89.90	87.68	88.57	88.49	0.65%	1,627,753
Sep 15, 2026	88.64	89.00	87.64	88.00	87.92	0.38%	2,296,333
Sep 14, 2026	88.00	88.87	87.48	87.67	87.59	-5.83%	2,442,510
Sep 11, 2026	92.78	93.78	92.26	93.10	93.02	1.78%	786,661
Sep 10, 2026	91.62	92.38	91.05	91.48	91.39	-2.63%	868,590
Sep 9, 2026	93.03	94.62	93.03	93.95	93.87	0.37%	891,104
Sep 8, 2026	94.06	94.67	93.24	93.60	93.52	1.30%	1,305,807
Sep 4, 2026	90.70	92.52	90.26	92.40	92.32	3.36%	1,144,648