(SOXQ)
NASDAQ: SOXQ
· Real-Time Price · USD
45.87
0.09 (0.20%)
At close: Sep 09, 2025, 3:59 PM
46.00
0.28%
After-hours: Sep 09, 2025, 06:59 PM EDT
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.90 | 45.92 | 45.51 | 45.87 | 45.87 | 0.20% | 190,361 |
| Sep 8, 2025 | 45.61 | 45.98 | 45.60 | 45.78 | 45.78 | 0.84% | 191,283 |
| Sep 5, 2025 | 45.54 | 45.66 | 44.82 | 45.40 | 45.40 | 1.68% | 485,233 |
| Sep 4, 2025 | 43.92 | 44.70 | 43.72 | 44.65 | 44.65 | 1.29% | 216,081 |
| Sep 3, 2025 | 44.36 | 44.36 | 43.63 | 44.08 | 44.08 | -0.20% | 253,634 |
| Sep 2, 2025 | 43.49 | 44.18 | 43.35 | 44.17 | 44.17 | -1.10% | 463,360 |
| Aug 29, 2025 | 45.51 | 45.51 | 44.49 | 44.66 | 44.66 | -3.12% | 351,213 |
| Aug 28, 2025 | 46.00 | 46.40 | 45.74 | 46.10 | 46.10 | 0.48% | 416,089 |
| Aug 27, 2025 | 45.64 | 45.93 | 45.41 | 45.88 | 45.88 | 0.28% | 390,169 |
| Aug 26, 2025 | 45.49 | 45.88 | 45.49 | 45.75 | 45.75 | 0.88% | 314,714 |
| Aug 25, 2025 | 45.31 | 45.57 | 45.10 | 45.35 | 45.35 | 0.09% | 254,124 |
| Aug 22, 2025 | 44.28 | 45.84 | 44.16 | 45.31 | 45.31 | 2.74% | 556,923 |
| Aug 21, 2025 | 44.11 | 44.44 | 43.91 | 44.10 | 44.10 | -0.54% | 513,795 |
| Aug 20, 2025 | 44.54 | 44.54 | 43.15 | 44.34 | 44.34 | -0.74% | 766,219 |
| Aug 19, 2025 | 45.56 | 45.65 | 44.61 | 44.67 | 44.67 | -1.80% | 353,065 |
| Aug 18, 2025 | 45.29 | 45.52 | 45.19 | 45.49 | 45.49 | 0.42% | 234,300 |
| Aug 15, 2025 | 45.90 | 45.99 | 45.18 | 45.30 | 45.30 | -2.20% | 560,234 |
| Aug 14, 2025 | 45.70 | 46.49 | 45.65 | 46.32 | 46.32 | -0.17% | 579,845 |
| 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 |