Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SOXQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 44.13 | -0.05 | -0.11% | 43.80 | 44.24 | 43.6799 | 396,481 |
| Jun 13 2024 | 44.18 | 0.66 | 1.52% | 44.21 | 44.34 | 43.5699 | 463,228 |
| Jun 12 2024 | 43.52 | 1.21 | 2.86% | 43.14 | 43.70 | 43.10 | 444,342 |
| Jun 11 2024 | 42.31 | 0.06 | 0.14% | 42.16 | 42.35 | 41.69 | 233,074 |
| Jun 10 2024 | 42.25 | 0.57 | 1.37% | 41.39 | 42.39 | 41.30 | 325,209 |
| Jun 07 2024 | 41.68 | -0.11 | -0.26% | 41.5992 | 41.94 | 41.43 | 442,251 |
| Jun 06 2024 | 41.79 | -0.38 | -0.90% | 42.23 | 42.23 | 41.475 | 449,855 |
| Jun 05 2024 | 42.17 | 1.85 | 4.59% | 41.08 | 42.17 | 40.9313 | 268,343 |
| Jun 04 2024 | 40.32 | -0.31 | -0.76% | 40.56 | 40.62 | 39.9997 | 139,882 |
| Jun 03 2024 | 40.63 | 0.34 | 0.84% | 41.12 | 41.12 | 39.96 | 211,774 |
| May 31 2024 | 40.29 | -0.50 | -1.23% | 40.98 | 41.026 | 39.32 | 228,157 |
| May 30 2024 | 40.79 | -0.35 | -0.85% | 41.17 | 41.219 | 40.56 | 180,922 |
| May 29 2024 | 41.14 | -0.83 | -1.98% | 41.21 | 41.37 | 41.0383 | 381,919 |
| May 28 2024 | 41.97 | 0.85 | 2.07% | 41.69 | 42.10 | 41.28 | 123,711 |
| May 24 2024 | 41.12 | 0.74 | 1.83% | 40.77 | 41.2299 | 40.56 | 369,605 |
| May 23 2024 | 40.38 | -0.04 | -0.10% | 41.46 | 41.46 | 40.065 | 246,623 |
| May 22 2024 | 40.42 | 0.40 | 1.00% | 40.39 | 40.5001 | 40.00 | 195,929 |
| May 21 2024 | 40.02 | -0.10 | -0.25% | 39.67 | 40.04 | 39.55 | 153,994 |
| May 20 2024 | 40.12 | 0.88 | 2.24% | 39.44 | 40.33 | 39.38 | 205,611 |
| May 17 2024 | 39.24 | -0.29 | -0.73% | 39.75 | 39.8191 | 38.96 | 216,411 |
| May 16 2024 | 39.53 | -0.23 | -0.58% | 39.77 | 40.06 | 39.53 | 292,494 |
| May 15 2024 | 39.76 | 1.14 | 2.95% | 39.00 | 39.76 | 38.84 | 186,799 |
| May 14 2024 | 38.62 | 0.62 | 1.63% | 37.99 | 38.66 | 37.9012 | 116,560 |
| May 13 2024 | 38.00 | 0.15 | 0.40% | 38.07 | 38.17 | 37.9086 | 116,272 |
| May 10 2024 | 37.85 | 0.36 | 0.96% | 37.98 | 38.276 | 37.73 | 118,235 |
| May 09 2024 | 37.49 | -0.25 | -0.66% | 37.65 | 37.75 | 37.35 | 93,494 |
| May 08 2024 | 37.74 | 0.09 | 0.24% | 37.33 | 37.77 | 37.26 | 174,398 |
| May 07 2024 | 37.65 | -0.32 | -0.84% | 38.12 | 38.1495 | 37.65 | 202,088 |
| May 06 2024 | 37.97 | 0.83 | 2.23% | 37.50 | 37.97 | 37.30 | 105,369 |
| May 03 2024 | 37.14 | 0.86 | 2.37% | 37.06 | 37.30 | 36.8531 | 106,303 |
| May 02 2024 | 36.28 | 0.75 | 2.11% | 36.09 | 36.39 | 35.44 | 268,422 |
| May 01 2024 | 35.53 | -1.27 | -3.45% | 36.20 | 36.68 | 35.30 | 379,297 |
| Apr 30 2024 | 36.80 | -0.68 | -1.81% | 37.39 | 37.80 | 36.80 | 151,722 |
| Apr 29 2024 | 37.48 | 0.18 | 0.48% | 37.30 | 37.57 | 36.93 | 189,072 |
| Apr 26 2024 | 37.30 | 0.94 | 2.59% | 36.46 | 37.44 | 36.33 | 134,483 |
| Apr 25 2024 | 36.36 | 0.71 | 1.99% | 35.56 | 36.56 | 35.49 | 187,445 |
| Apr 24 2024 | 35.65 | 0.36 | 1.02% | 36.20 | 36.3875 | 35.3601 | 223,143 |
| Apr 23 2024 | 35.29 | 0.74 | 2.14% | 34.78 | 35.43 | 34.67 | 208,194 |
| Apr 22 2024 | 34.55 | 0.66 | 1.95% | 34.22 | 34.74 | 33.87 | 179,370 |
| Apr 19 2024 | 33.89 | -1.45 | -4.10% | 35.05 | 35.245 | 33.78 | 483,356 |
| Apr 18 2024 | 35.34 | -0.66 | -1.83% | 35.80 | 35.985 | 35.24 | 300,904 |
| Apr 17 2024 | 36.00 | -1.18 | -3.17% | 37.21 | 37.2401 | 35.88 | 288,491 |
| Apr 16 2024 | 37.18 | 0.33 | 0.90% | 36.7846 | 37.35 | 36.7846 | 105,874 |
| Apr 15 2024 | 36.85 | -0.57 | -1.52% | 37.81 | 38.01 | 36.70 | 250,817 |
| Apr 12 2024 | 37.42 | -1.17 | -3.03% | 38.09 | 38.09 | 37.29 | 161,244 |
| Apr 11 2024 | 38.59 | 0.91 | 2.42% | 38.00 | 38.69 | 37.6874 | 197,783 |
| Apr 10 2024 | 37.68 | -0.70 | -1.82% | 37.94 | 38.20 | 37.51 | 302,290 |
| Apr 09 2024 | 38.38 | 0.35 | 0.92% | 38.34 | 38.5023 | 37.69 | 98,524 |
| Apr 08 2024 | 38.03 | 0.08 | 0.21% | 38.25 | 38.336 | 37.85 | 118,934 |
| Apr 05 2024 | 37.95 | 0.47 | 1.25% | 37.61 | 38.16 | 37.475 | 176,833 |
| Apr 04 2024 | 37.48 | -1.18 | -3.05% | 39.16 | 39.26 | 37.43 | 127,447 |
| Apr 03 2024 | 38.66 | 0.15 | 0.39% | 38.11 | 38.889 | 38.0717 | 276,636 |
| Apr 02 2024 | 38.51 | -0.54 | -1.38% | 38.49 | 38.57 | 38.07 | 162,876 |
| Apr 01 2024 | 39.05 | 0.46 | 1.19% | 38.88 | 39.61 | 38.78 | 433,158 |
| Mar 28 2024 | 38.59 | 0.02 | 0.05% | 38.47 | 38.77 | 38.47 | 156,620 |
| Mar 27 2024 | 38.57 | 0.38 | 1.00% | 38.65 | 38.6736 | 37.933 | 201,584 |
| Mar 26 2024 | 38.19 | -0.31 | -0.81% | 38.87 | 38.93 | 38.19 | 196,658 |
| Mar 25 2024 | 38.50 | -0.11 | -0.28% | 38.24 | 38.88 | 38.06 | 438,105 |
| Mar 22 2024 | 38.61 | 0.04 | 0.10% | 38.51 | 38.96 | 38.32 | 293,389 |
| Mar 21 2024 | 38.57 | 0.85 | 2.25% | 38.98 | 39.24 | 38.50 | 266,196 |
| Mar 20 2024 | 37.72 | 0.62 | 1.67% | 37.27 | 37.79 | 36.87 | 193,068 |
| Mar 19 2024 | 37.10 | -0.35 | -0.93% | 36.93 | 37.27 | 36.3667 | 244,732 |
| Mar 18 2024 | 37.45 | -0.07 | -0.19% | 38.12 | 38.2597 | 37.40 | 416,683 |
