(CQQQ)
AMEX: CQQQ
· Real-Time Price · USD
53.56
-0.08 (-0.15%)
At close: Aug 29, 2025, 3:59 PM
53.52
-0.07%
After-hours: Aug 29, 2025, 07:30 PM EDT
CQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.78 | 53.78 | 53.25 | 53.51 | 53.51 | -0.24% | 1,075,092 |
| Aug 28, 2025 | 52.80 | 53.80 | 52.80 | 53.64 | 53.64 | 3.73% | 1,438,780 |
| Aug 27, 2025 | 51.81 | 51.81 | 51.43 | 51.71 | 51.71 | -1.82% | 1,390,277 |
| Aug 26, 2025 | 52.83 | 53.18 | 52.55 | 52.67 | 52.67 | 0.61% | 551,300 |
| Aug 25, 2025 | 52.58 | 52.98 | 52.35 | 52.35 | 52.35 | 0.08% | 1,458,300 |
| Aug 22, 2025 | 51.46 | 52.44 | 51.37 | 52.31 | 52.31 | 5.96% | 645,016 |
| Aug 21, 2025 | 49.29 | 49.59 | 49.17 | 49.37 | 49.37 | -0.50% | 348,551 |
| Aug 20, 2025 | 49.44 | 49.68 | 49.23 | 49.62 | 49.62 | 1.31% | 233,727 |
| Aug 19, 2025 | 49.65 | 49.65 | 48.88 | 48.98 | 48.98 | -1.45% | 843,935 |
| Aug 18, 2025 | 49.55 | 49.81 | 49.55 | 49.70 | 49.70 | 1.37% | 158,082 |
| Aug 15, 2025 | 49.07 | 49.26 | 48.89 | 49.03 | 49.03 | 1.74% | 627,100 |
| Aug 14, 2025 | 48.75 | 48.75 | 48.19 | 48.19 | 48.19 | -2.19% | 350,300 |
| Aug 13, 2025 | 48.99 | 49.47 | 48.99 | 49.27 | 49.27 | 3.16% | 1,196,623 |
| Aug 12, 2025 | 47.11 | 47.85 | 47.04 | 47.76 | 47.76 | 1.17% | 219,409 |
| Aug 11, 2025 | 47.50 | 47.57 | 47.07 | 47.21 | 47.21 | -0.51% | 167,442 |
| Aug 8, 2025 | 47.39 | 47.47 | 47.14 | 47.45 | 47.45 | -0.50% | 160,312 |
| Aug 7, 2025 | 47.97 | 47.97 | 47.61 | 47.69 | 47.69 | -0.52% | 255,900 |
| Aug 6, 2025 | 47.62 | 47.95 | 47.45 | 47.94 | 47.94 | 1.37% | 692,127 |
| Aug 5, 2025 | 47.28 | 47.46 | 47.19 | 47.29 | 47.29 | 0.49% | 371,649 |
| Aug 4, 2025 | 47.00 | 47.20 | 46.83 | 47.06 | 47.06 | 2.19% | 378,000 |