SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	38.13	39.17	37.95	39.11	39.04	2.73%	474,405
Jun 2, 2025	37.42	38.20	37.42	38.07	38.00	1.60%	342,975
May 30, 2025	38.10	38.10	36.82	37.47	37.40	-2.14%	478,646
May 29, 2025	39.09	39.09	38.08	38.29	38.22	0.47%	380,643
May 28, 2025	38.34	38.52	38.04	38.11	38.04	-0.47%	395,139
May 27, 2025	37.85	38.44	37.58	38.29	38.22	3.32%	484,960
May 23, 2025	36.72	37.26	36.64	37.06	36.99	-1.46%	717,003
May 22, 2025	37.84	38.17	37.61	37.61	37.54	-0.56%	521,882
May 21, 2025	38.20	38.97	37.61	37.82	37.75	-1.79%	875,135
May 20, 2025	38.29	38.53	38.14	38.51	38.44	-0.16%	455,807
May 19, 2025	37.90	38.65	37.86	38.57	38.50	-0.49%	1,167,464
May 16, 2025	38.88	38.90	38.33	38.76	38.69	-0.23%	236,661
May 15, 2025	38.72	39.12	38.37	38.85	38.78	-0.59%	403,344
May 14, 2025	39.13	39.35	38.80	39.08	39.01	0.64%	484,029
May 13, 2025	37.79	39.01	37.78	38.83	38.76	3.13%	716,717
May 12, 2025	37.36	37.86	37.07	37.65	37.58	7.08%	932,996
May 9, 2025	35.38	35.47	34.91	35.16	35.10	0.80%	478,928
May 8, 2025	35.04	35.39	34.60	34.88	34.82	0.93%	420,069
May 7, 2025	33.98	34.66	33.63	34.56	34.50	1.77%	319,751
May 6, 2025	33.73	34.23	33.49	33.96	33.90	-1.02%	336,631
May 5, 2025	34.29	34.65	34.25	34.31	34.25	-0.92%	238,492
May 2, 2025	34.30	34.90	34.29	34.63	34.57	3.53%	314,475
May 1, 2025	33.82	34.11	33.42	33.45	33.39	0.45%	221,265
Apr 30, 2025	32.22	33.38	32.05	33.30	33.24	0.79%	409,093
Apr 29, 2025	33.00	33.40	32.87	33.04	32.98	-0.90%	369,057
Apr 28, 2025	33.31	33.52	32.65	33.34	33.28	-0.21%	171,855
Apr 25, 2025	32.83	33.68	32.69	33.41	33.35	0.91%	621,668
Apr 24, 2025	32.08	33.16	31.94	33.11	33.05	5.68%	676,407
Apr 23, 2025	31.68	32.06	31.21	31.33	31.27	3.81%	642,918
Apr 22, 2025	29.91	30.39	29.76	30.18	30.13	2.17%	440,918
Apr 21, 2025	29.59	29.68	28.99	29.54	29.49	-2.09%	399,747
Apr 17, 2025	30.64	30.64	29.88	30.17	30.12	-0.63%	350,025
Apr 16, 2025	30.19	30.77	29.40	30.36	30.31	-4.14%	538,141