(SOXQ)

AI Score

Unlock

31.67

0.15 (0.48%)

At close: Apr 15, 2025, 3:59 PM

30.30

-4.33%

Pre-market: Apr 16, 2025, 04:14 AM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	31.59	31.60	32.07	32.08	31.50	31.51	31.67	31.68	0.48%	210,017
Apr 14, 2025	32.33	32.33	32.33	32.33	31.07	31.07	31.52	31.52	0.35%	389,467
Apr 11, 2025	30.53	30.53	31.49	31.49	30.09	30.09	31.41	31.41	2.41%	324,200
Apr 10, 2025	31.73	31.73	31.83	31.83	29.58	29.58	30.67	30.67	-7.93%	1,016,664
Apr 9, 2025	28.29	28.29	33.56	33.56	28.18	28.18	33.31	33.31	18.67%	1,245,200
Apr 8, 2025	30.38	30.38	30.72	30.72	27.45	27.45	28.07	28.07	-3.47%	733,200
Apr 7, 2025	27.24	27.24	30.64	30.64	26.71	26.71	29.08	29.08	2.76%	1,483,742
Apr 4, 2025	29.52	29.52	29.77	29.77	27.79	27.79	28.30	28.30	-7.67%	1,341,113
Apr 3, 2025	32.20	32.20	32.45	32.45	30.63	30.63	30.65	30.65	-9.85%	1,136,000
Apr 2, 2025	33.13	33.13	34.44	34.44	33.12	33.12	34.00	34.00	0.80%	379,100
Apr 1, 2025	33.51	33.51	33.76	33.76	32.91	32.91	33.73	33.73	0.24%	560,890
Mar 31, 2025	32.98	32.98	33.67	33.67	32.53	32.53	33.65	33.65	-0.27%	542,622
Mar 28, 2025	34.58	34.58	34.72	34.72	33.55	33.55	33.74	33.74	-2.99%	470,758
Mar 27, 2025	35.10	35.10	35.25	35.25	34.59	34.59	34.78	34.78	-2.06%	625,957
Mar 26, 2025	36.50	36.50	36.59	36.59	35.18	35.18	35.51	35.51	-3.27%	316,591
Mar 25, 2025	36.92	36.92	36.93	36.93	36.60	36.60	36.71	36.71	-0.57%	390,203
Mar 24, 2025	36.66	36.66	37.19	37.19	36.65	36.65	36.92	36.92	2.76%	323,990
Mar 21, 2025	35.62	35.55	36.06	35.99	35.39	35.32	35.93	35.86	-1.02%	294,000
Mar 20, 2025	36.12	36.05	36.66	36.59	36.11	36.04	36.30	36.23	-0.68%	265,246
Mar 19, 2025	36.25	36.18	37.10	37.03	35.93	35.86	36.55	36.48	0.97%	238,800
Mar 18, 2025	36.36	36.29	36.50	36.43	35.96	35.89	36.20	36.13	-1.55%	347,500
Mar 17, 2025	36.13	36.06	37.08	37.01	36.13	36.06	36.77	36.70	1.43%	206,808
Mar 14, 2025	35.75	35.68	36.33	36.26	35.75	35.68	36.25	36.18	3.19%	289,778
Mar 13, 2025	35.37	35.30	35.86	35.79	34.80	34.73	35.13	35.06	-0.57%	442,600
Mar 12, 2025	35.37	35.30	35.74	35.67	35.02	34.95	35.33	35.26	2.47%	618,142
Mar 11, 2025	34.87	34.80	35.24	35.17	33.90	33.83	34.48	34.41	-0.69%	876,136
Mar 10, 2025	35.58	35.51	35.86	35.79	34.24	34.17	34.72	34.65	-4.85%	1,125,600
Mar 7, 2025	35.70	35.63	36.60	36.53	35.18	35.11	36.49	36.42	3.08%	407,035
Mar 6, 2025	35.77	35.70	36.45	36.38	35.28	35.21	35.40	35.33	-4.45%	837,079
Mar 5, 2025	36.68	36.61	37.16	37.09	35.98	35.91	37.05	36.98	2.12%	693,100
Mar 4, 2025	35.93	35.86	37.26	37.19	35.22	35.15	36.28	36.21	0.58%	1,124,500
Mar 3, 2025	38.12	38.05	38.12	38.05	35.74	35.67	36.07	36.00	-3.97%	764,241
Feb 28, 2025	36.92	36.85	37.79	37.72	36.51	36.44	37.56	37.49	1.73%	575,125
Feb 27, 2025	39.67	39.59	39.67	39.59	36.92	36.85	36.92	36.85	-6.15%	382,900
Feb 26, 2025	39.04	38.96	39.64	39.56	38.90	38.82	39.34	39.26	2.13%	499,814
Feb 25, 2025	39.32	39.25	39.48	39.41	38.42	38.35	38.52	38.45	-2.26%	362,140
Feb 24, 2025	40.65	40.57	40.68	40.60	39.40	39.32	39.41	39.33	-2.52%	373,342
Feb 21, 2025	41.90	41.82	41.90	41.82	40.31	40.23	40.43	40.35	-3.30%	580,529
Feb 20, 2025	42.01	41.93	42.26	42.18	41.42	41.34	41.81	41.73	0.02%	480,624
Feb 19, 2025	41.33	41.25	41.97	41.89	41.15	41.07	41.80	41.72	1.16%	215,000
Feb 18, 2025	40.97	40.89	41.42	41.34	40.71	40.63	41.32	41.24	1.65%	366,211
Feb 14, 2025	40.55	40.47	40.76	40.68	40.43	40.35	40.65	40.57	0.10%	514,473
Feb 13, 2025	40.08	40.00	40.63	40.55	40.08	40.00	40.61	40.53	1.30%	754,070
Feb 12, 2025	39.46	39.38	40.11	40.03	39.35	39.27	40.09	40.01	0.30%	373,228
Feb 11, 2025	39.64	39.56	40.24	40.16	39.64	39.56	39.97	39.89	-0.08%	368,304
Feb 10, 2025	39.79	39.71	40.13	40.05	39.79	39.71	40.00	39.92	1.39%	352,767
Feb 7, 2025	40.21	40.13	40.38	40.30	39.21	39.13	39.45	39.37	-1.65%	514,332
Feb 6, 2025	39.95	39.87	40.20	40.12	39.70	39.62	40.11	40.03	0.05%	281,549
Feb 5, 2025	39.24	39.16	40.17	40.09	38.94	38.86	40.09	40.01	2.32%	417,000
Feb 4, 2025	38.75	38.67	39.33	39.25	38.64	38.56	39.18	39.10	1.08%	424,115