Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 32.83 | 0.92 | 2.88% | 32.82 | 32.91 | 32.69 | 230,321 |
| Apr 23 2024 | 31.91 | 0.53 | 1.69% | 31.75 | 31.9699 | 31.50 | 148,850 |
| Apr 22 2024 | 31.38 | 1.00 | 3.29% | 30.75 | 31.405 | 30.71 | 105,640 |
| Apr 19 2024 | 30.38 | -0.56 | -1.81% | 30.38 | 30.45 | 30.2501 | 95,137 |
| Apr 18 2024 | 30.94 | 0.19 | 0.62% | 30.76 | 31.035 | 30.76 | 490,364 |
| Apr 17 2024 | 30.75 | 0.20 | 0.65% | 30.98 | 30.98 | 30.70 | 380,557 |
| Apr 16 2024 | 30.55 | -0.56 | -1.80% | 30.55 | 30.73 | 30.39 | 166,711 |
| Apr 15 2024 | 31.11 | -0.01 | -0.03% | 31.55 | 31.55 | 31.04 | 305,987 |
| Apr 12 2024 | 31.12 | -0.93 | -2.90% | 31.71 | 31.71 | 31.11 | 194,302 |
| Apr 11 2024 | 32.05 | 0.37 | 1.17% | 32.00 | 32.1299 | 31.84 | 170,023 |
| Apr 10 2024 | 31.68 | -0.57 | -1.77% | 31.79 | 31.88 | 31.53 | 147,887 |
| Apr 09 2024 | 32.25 | 0.42 | 1.32% | 32.00 | 32.29 | 32.00 | 69,154 |
| Apr 08 2024 | 31.83 | -0.20 | -0.62% | 31.86 | 32.025 | 31.60 | 96,781 |
| Apr 05 2024 | 32.03 | -0.16 | -0.50% | 32.00 | 32.1353 | 31.9401 | 46,317 |
| Apr 04 2024 | 32.19 | -0.19 | -0.59% | 32.59 | 32.6361 | 32.14 | 78,363 |
| Apr 03 2024 | 32.38 | -0.21 | -0.64% | 32.16 | 32.42 | 32.05 | 124,651 |
| Apr 02 2024 | 32.59 | -0.08 | -0.24% | 32.45 | 32.765 | 32.43 | 271,428 |
| Apr 01 2024 | 32.67 | 0.62 | 1.93% | 32.59 | 32.92 | 32.51 | 560,156 |
| Mar 28 2024 | 32.05 | 0.49 | 1.55% | 31.98 | 32.20 | 31.98 | 101,573 |
| Mar 27 2024 | 31.56 | -0.40 | -1.25% | 31.50 | 31.5892 | 31.18 | 114,565 |
| Mar 26 2024 | 31.96 | -0.34 | -1.05% | 32.03 | 32.15 | 31.90 | 118,414 |
| Mar 25 2024 | 32.30 | -0.32 | -0.98% | 32.42 | 32.4737 | 32.12 | 208,254 |
| Mar 22 2024 | 32.62 | -0.36 | -1.09% | 32.45 | 32.81 | 32.39 | 189,925 |
| Mar 21 2024 | 32.98 | -0.91 | -2.69% | 33.40 | 33.40 | 32.98 | 152,225 |
| Mar 20 2024 | 33.89 | 0.56 | 1.68% | 34.16 | 34.2093 | 33.5601 | 131,837 |
| Mar 19 2024 | 33.33 | -0.24 | -0.71% | 33.40 | 33.40 | 33.02 | 68,223 |
| Mar 18 2024 | 33.57 | 0.71 | 2.16% | 33.49 | 33.69 | 33.46 | 125,857 |
| Mar 15 2024 | 32.86 | 0.01 | 0.03% | 32.96 | 33.08 | 32.83 | 67,837 |
| Mar 14 2024 | 32.85 | -0.82 | -2.44% | 33.22 | 33.22 | 32.711 | 123,789 |
| Mar 13 2024 | 33.67 | 0.28 | 0.84% | 33.66 | 34.07 | 33.6105 | 333,420 |
| Mar 12 2024 | 33.39 | 0.59 | 1.80% | 33.21 | 33.4455 | 33.10 | 287,963 |
| Mar 11 2024 | 32.80 | 1.06 | 3.34% | 32.55 | 33.0491 | 32.4701 | 192,642 |
| Mar 08 2024 | 31.74 | 0.13 | 0.41% | 31.74 | 32.05 | 31.6899 | 231,088 |
| Mar 07 2024 | 31.61 | -0.57 | -1.77% | 31.39 | 31.6492 | 31.36 | 280,926 |
| Mar 06 2024 | 32.18 | 0.34 | 1.07% | 32.37 | 32.4699 | 32.115 | 117,156 |
| Mar 05 2024 | 31.84 | -0.51 | -1.58% | 31.89 | 32.18 | 31.83 | 170,866 |
| Mar 04 2024 | 32.35 | -0.35 | -1.07% | 32.65 | 32.778 | 32.27 | 191,827 |
| Mar 01 2024 | 32.70 | 1.04 | 3.28% | 32.45 | 32.81 | 32.3653 | 379,824 |
| Feb 29 2024 | 31.66 | 0.69 | 2.23% | 31.78 | 31.96 | 31.57 | 168,791 |
| Feb 28 2024 | 30.97 | -1.53 | -4.71% | 31.57 | 31.57 | 30.94 | 367,592 |
| Feb 27 2024 | 32.50 | 0.84 | 2.65% | 32.37 | 32.64 | 32.355 | 204,970 |
| Feb 26 2024 | 31.66 | -0.01 | -0.03% | 31.71 | 31.84 | 31.62 | 237,150 |
| Feb 23 2024 | 31.67 | 0.02 | 0.06% | 32.00 | 32.00 | 31.55 | 79,425 |
| Feb 22 2024 | 31.65 | 0.59 | 1.90% | 31.60 | 31.67 | 31.31 | 254,833 |
| Feb 21 2024 | 31.06 | 0.42 | 1.37% | 31.39 | 31.49 | 30.98 | 1,948,459 |
| Feb 20 2024 | 30.64 | -0.40 | -1.29% | 31.01 | 31.01 | 30.4201 | 171,961 |
| Feb 16 2024 | 31.04 | 0.30 | 0.98% | 31.15 | 31.39 | 30.9875 | 588,790 |
| Feb 15 2024 | 30.74 | 0.17 | 0.56% | 30.67 | 30.83 | 30.5816 | 146,462 |
| Feb 14 2024 | 30.57 | 0.57 | 1.90% | 30.28 | 30.61 | 30.28 | 403,400 |
| Feb 13 2024 | 30.00 | -0.67 | -2.18% | 30.09 | 30.5875 | 29.88 | 1,680,297 |
| Feb 12 2024 | 30.67 | 0.53 | 1.76% | 30.24 | 30.97 | 30.24 | 328,797 |
| Feb 09 2024 | 30.14 | 0.19 | 0.63% | 29.95 | 30.22 | 29.7001 | 829,146 |
| Feb 08 2024 | 29.95 | -0.08 | -0.27% | 30.10 | 30.18 | 29.90 | 1,332,091 |
| Feb 07 2024 | 30.03 | 0.04 | 0.13% | 29.89 | 30.10 | 29.635 | 535,698 |
| Feb 06 2024 | 29.99 | 1.98 | 7.07% | 29.57 | 30.01 | 29.2204 | 596,189 |
| Feb 05 2024 | 28.01 | 0.06 | 0.21% | 27.81 | 28.08 | 27.6801 | 289,266 |
| Feb 02 2024 | 27.95 | -0.96 | -3.32% | 28.04 | 28.17 | 27.83 | 149,947 |
| Feb 01 2024 | 28.91 | 0.32 | 1.12% | 29.00 | 29.115 | 28.72 | 183,920 |
| Jan 31 2024 | 28.59 | -0.53 | -1.82% | 28.33 | 28.94 | 28.28 | 338,215 |
| Jan 30 2024 | 29.12 | -1.02 | -3.38% | 29.23 | 29.3599 | 29.0626 | 336,478 |
| Jan 29 2024 | 30.14 | -1.00 | -3.21% | 30.74 | 30.74 | 29.94 | 327,409 |
| Jan 26 2024 | 31.14 | -0.57 | -1.80% | 31.12 | 31.2999 | 31.0004 | 141,991 |
