Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 33.60 | -0.82 | -2.38% | 33.57 | 33.71 | 33.21 | 55,778 |
| Jul 03 2024 | 34.42 | 0.96 | 2.87% | 33.90 | 34.48 | 33.90 | 84,955 |
| Jul 02 2024 | 33.46 | -0.15 | -0.45% | 33.25 | 33.5377 | 33.22 | 203,030 |
| Jul 01 2024 | 33.61 | 0.06 | 0.18% | 33.60 | 33.72 | 33.49 | 29,077 |
| Jun 28 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.55 | 33.55 | 0 |
| Jun 27 2024 | 33.55 | -0.79 | -2.30% | 33.94 | 33.95 | 33.505 | 129,277 |
| Jun 26 2024 | 34.34 | 0.28 | 0.82% | 34.41 | 34.48 | 34.20 | 88,456 |
| Jun 25 2024 | 34.06 | -0.66 | -1.90% | 34.09 | 34.16 | 33.99 | 99,493 |
| Jun 24 2024 | 34.72 | -0.36 | -1.03% | 34.72 | 35.08 | 34.68 | 56,731 |
| Jun 21 2024 | 35.08 | -0.08 | -0.23% | 35.13 | 35.15 | 34.985 | 124,687 |
| Jun 20 2024 | 35.16 | -0.47 | -1.32% | 35.62 | 35.62 | 35.04 | 160,335 |
| Jun 18 2024 | 35.63 | -0.04 | -0.11% | 35.50 | 35.89 | 35.50 | 52,576 |
| Jun 17 2024 | 35.67 | 0.48 | 1.36% | 35.50 | 35.7599 | 35.39 | 56,470 |
| Jun 14 2024 | 35.19 | -0.19 | -0.54% | 35.19 | 35.37 | 35.08 | 164,127 |
| Jun 13 2024 | 35.38 | 0.19 | 0.54% | 35.45 | 35.7199 | 35.30 | 129,800 |
| Jun 12 2024 | 35.19 | 0.34 | 0.98% | 35.05 | 35.36 | 35.05 | 62,176 |
| Jun 11 2024 | 34.85 | 0.16 | 0.46% | 35.03 | 35.12 | 34.76 | 146,238 |
| Jun 10 2024 | 34.69 | 0.26 | 0.76% | 34.37 | 34.73 | 34.20 | 125,958 |
| Jun 07 2024 | 34.43 | -1.02 | -2.88% | 34.71 | 34.71 | 34.37 | 206,891 |
| Jun 06 2024 | 35.45 | 0.07 | 0.20% | 35.30 | 35.4771 | 35.20 | 44,449 |
| Jun 05 2024 | 35.38 | 0.31 | 0.88% | 35.31 | 35.38 | 35.10 | 51,599 |
| Jun 04 2024 | 35.07 | 0.35 | 1.01% | 35.11 | 35.23 | 34.88 | 140,717 |
| Jun 03 2024 | 34.72 | 0.10 | 0.29% | 35.01 | 35.05 | 34.555 | 62,924 |
| May 31 2024 | 34.62 | -0.65 | -1.84% | 34.70 | 34.70 | 34.38 | 105,325 |
| May 30 2024 | 35.27 | 0.54 | 1.55% | 34.82 | 35.3376 | 34.7946 | 118,434 |
| May 29 2024 | 34.73 | -0.34 | -0.97% | 34.63 | 34.7899 | 34.50 | 91,833 |
| May 28 2024 | 35.07 | -0.17 | -0.48% | 35.25 | 35.49 | 35.0103 | 205,117 |
| May 24 2024 | 35.24 | -0.30 | -0.84% | 35.28 | 35.479 | 35.20 | 120,547 |
| May 23 2024 | 35.54 | -0.46 | -1.28% | 35.84 | 36.08 | 35.38 | 310,323 |
| May 22 2024 | 36.00 | -0.12 | -0.33% | 36.30 | 36.53 | 35.9332 | 277,766 |
| May 21 2024 | 36.12 | -0.68 | -1.85% | 36.00 | 36.29 | 36.00 | 212,584 |
| May 20 2024 | 36.80 | -0.21 | -0.57% | 36.65 | 37.0189 | 36.62 | 190,273 |
| May 17 2024 | 37.01 | 0.10 | 0.27% | 36.97 | 37.215 | 36.6998 | 214,662 |
| May 16 2024 | 36.91 | 0.46 | 1.26% | 36.50 | 36.94 | 36.17 | 182,896 |
| May 15 2024 | 36.45 | 0.22 | 0.61% | 36.40 | 36.48 | 36.10 | 166,427 |
| May 14 2024 | 36.23 | -0.14 | -0.38% | 36.36 | 36.36 | 36.14 | 169,471 |
| May 13 2024 | 36.37 | 0.65 | 1.82% | 36.11 | 36.58 | 36.0516 | 149,774 |
| May 10 2024 | 35.72 | -0.30 | -0.83% | 35.96 | 36.03 | 35.60 | 240,821 |
| May 09 2024 | 36.02 | 0.85 | 2.42% | 36.16 | 36.16 | 35.85 | 149,696 |
| May 08 2024 | 35.17 | -0.63 | -1.76% | 34.83 | 35.2458 | 34.72 | 122,799 |
| May 07 2024 | 35.80 | -0.64 | -1.76% | 35.84 | 35.90 | 35.6901 | 222,706 |
| May 06 2024 | 36.44 | -0.16 | -0.44% | 36.71 | 36.75 | 36.3236 | 139,326 |
| May 03 2024 | 36.60 | 0.14 | 0.38% | 36.55 | 36.60 | 36.27 | 220,122 |
| May 02 2024 | 36.46 | 2.65 | 7.84% | 35.28 | 36.72 | 35.28 | 306,354 |
| May 01 2024 | 33.81 | 0.15 | 0.45% | 33.61 | 34.1874 | 33.61 | 63,212 |
| Apr 30 2024 | 33.66 | -0.81 | -2.35% | 34.13 | 34.13 | 33.66 | 189,343 |
| Apr 29 2024 | 34.47 | 0.49 | 1.44% | 34.30 | 34.52 | 34.10 | 302,351 |
| Apr 26 2024 | 33.98 | 1.21 | 3.69% | 33.76 | 34.1792 | 33.76 | 190,711 |
| Apr 25 2024 | 32.77 | -0.06 | -0.18% | 32.33 | 32.805 | 32.33 | 131,200 |
| 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 |
