SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	45.70	46.10	45.65	45.88	-	-1.12%	217,674
Aug 13, 2025	46.28	46.52	45.96	46.40	46.40	0.89%	614,752
Aug 12, 2025	45.06	46.00	44.75	45.99	45.99	2.96%	478,861
Aug 11, 2025	44.89	45.37	44.57	44.67	44.67	-0.11%	371,355
Aug 8, 2025	44.43	44.74	44.21	44.72	44.72	0.79%	389,426
Aug 7, 2025	44.64	44.88	44.01	44.37	44.37	1.51%	323,412
Aug 6, 2025	43.57	43.79	43.11	43.71	43.71	-0.23%	331,079
Aug 5, 2025	44.35	44.49	43.32	43.81	43.81	-1.11%	550,800
Aug 4, 2025	43.84	44.30	43.69	44.30	44.30	1.77%	294,517
Aug 1, 2025	43.31	43.96	42.67	43.53	43.53	-1.49%	689,704
Jul 31, 2025	45.19	45.19	43.76	44.19	44.19	-3.05%	528,556
Jul 30, 2025	45.54	45.82	45.17	45.58	45.58	0.84%	438,042
Jul 29, 2025	45.43	45.80	44.92	45.20	45.20	0.11%	202,016
Jul 28, 2025	44.83	45.17	44.83	45.15	45.15	1.60%	179,428
Jul 25, 2025	44.21	44.48	44.00	44.44	44.44	0.02%	212,471
Jul 24, 2025	44.48	44.54	44.06	44.43	44.43	0.09%	248,489
Jul 23, 2025	44.25	44.42	43.83	44.39	44.39	0.02%	386,341
Jul 22, 2025	45.00	45.03	43.95	44.38	44.38	-1.81%	674,228
Jul 21, 2025	45.20	45.72	45.18	45.20	45.20	0.16%	379,214
Jul 18, 2025	45.42	45.47	44.82	45.13	45.13	-0.09%	334,221
Jul 17, 2025	44.84	45.30	44.61	45.17	45.17	0.76%	515,704
Jul 16, 2025	44.69	44.86	43.77	44.83	44.83	-0.42%	1,393,691
Jul 15, 2025	45.34	45.62	44.98	45.02	45.02	1.26%	511,268
Jul 14, 2025	44.56	44.65	43.84	44.46	44.46	-0.87%	456,604
Jul 11, 2025	44.65	45.03	44.55	44.85	44.85	-0.22%	247,221
Jul 10, 2025	45.01	45.07	44.52	44.95	44.95	0.78%	310,993
Jul 9, 2025	44.50	45.05	44.23	44.60	44.60	0.41%	580,228
Jul 8, 2025	43.98	44.71	43.87	44.42	44.42	1.83%	409,057
Jul 7, 2025	44.03	44.22	43.46	43.62	43.62	-1.91%	417,297
Jul 3, 2025	44.33	44.63	44.31	44.47	44.47	0.70%	245,347
Jul 2, 2025	43.24	44.31	43.24	44.16	44.16	1.87%	543,467
Jul 1, 2025	43.34	43.63	42.73	43.35	43.35	-0.71%	910,956
Jun 30, 2025	43.88	43.88	43.45	43.66	43.66	0.02%	403,934
Jun 27, 2025	43.70	44.00	43.20	43.65	43.65	0.05%	634,039
Jun 26, 2025	43.60	43.71	43.27	43.63	43.63	0.90%	194,347
Jun 25, 2025	43.05	43.26	42.88	43.24	43.24	0.98%	370,809
Jun 24, 2025	41.99	42.85	41.97	42.82	42.82	3.76%	513,343
Jun 23, 2025	40.96	41.46	40.45	41.27	41.27	0.46%	497,094
Jun 20, 2025	41.81	41.83	40.56	41.08	41.01	-0.77%	600,009
Jun 18, 2025	41.40	41.82	41.17	41.40	41.33	0.58%	644,863
Jun 17, 2025	41.27	41.87	41.16	41.16	41.09	-0.89%	628,054
Jun 16, 2025	40.85	41.74	40.85	41.53	41.46	3.00%	787,830
Jun 13, 2025	40.51	40.95	40.21	40.32	40.25	-2.56%	1,040,872
Jun 12, 2025	41.00	41.54	41.00	41.38	41.31	0.44%	393,072
Jun 11, 2025	41.58	41.79	40.87	41.20	41.13	-0.29%	702,239
Jun 10, 2025	40.67	41.40	40.57	41.32	41.25	2.08%	461,554
Jun 9, 2025	40.02	40.87	39.97	40.48	40.41	1.96%	650,231
Jun 6, 2025	39.82	40.20	39.68	39.70	39.63	0.48%	280,207
Jun 5, 2025	39.96	40.30	39.26	39.51	39.44	-0.48%	617,087
Jun 4, 2025	39.41	39.79	39.09	39.70	39.63	1.51%	508,989