ProShares UltraPro QQQ (TQQQ)
NASDAQ: TQQQ · Real-Time Price · USD
56.15
+0.64 (1.15%)
At close: Dec 5, 2025, 4:00 PM EST
56.08
-0.07 (-0.13%)
After-hours: Dec 5, 2025, 7:59 PM EST
TQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.86 | 57.08 | 55.68 | 56.15 | 56.15 | 1.15% | 72,568,231 |
| Dec 4, 2025 | 56.04 | 56.05 | 54.61 | 55.51 | 55.51 | -0.32% | 63,390,334 |
| Dec 3, 2025 | 54.66 | 55.88 | 54.23 | 55.69 | 55.69 | 0.71% | 69,271,593 |
| Dec 2, 2025 | 54.63 | 55.76 | 54.14 | 55.30 | 55.30 | 2.31% | 78,518,455 |
| Dec 1, 2025 | 53.11 | 54.65 | 52.82 | 54.05 | 54.05 | -0.90% | 65,741,739 |
| Nov 28, 2025 | 53.82 | 54.61 | 53.63 | 54.54 | 54.54 | 2.19% | 34,381,610 |
| Nov 26, 2025 | 52.91 | 53.86 | 52.37 | 53.37 | 53.37 | 2.61% | 75,598,097 |
| Nov 25, 2025 | 50.64 | 52.36 | 49.08 | 52.01 | 52.01 | 1.82% | 101,851,915 |
| Nov 24, 2025 | 48.70 | 51.45 | 48.67 | 51.08 | 51.08 | 7.58% | 93,894,159 |
| Nov 21, 2025 | 46.85 | 49.10 | 45.24 | 47.48 | 47.48 | 2.22% | 179,618,618 |
| Nov 20, 2025 | 52.95 | 53.54 | 46.23 | 46.45 | 46.45 | -7.15% | 178,246,289 |
| Nov 19, 2025 | 49.33 | 51.58 | 48.72 | 50.03 | 50.03 | 1.72% | 184,263,514 |
| Nov 18, 2025 | 49.99 | 50.67 | 47.90 | 49.18 | 49.18 | -3.62% | 267,348,016 |
| Nov 17, 2025 | 51.71 | 53.31 | 50.06 | 51.03 | 51.03 | -2.57% | 186,327,044 |
| Nov 14, 2025 | 49.99 | 53.55 | 49.39 | 52.37 | 52.37 | 0.08% | 222,397,596 |
| Nov 13, 2025 | 54.79 | 54.94 | 51.70 | 52.33 | 52.33 | -6.18% | 201,264,402 |
| Nov 12, 2025 | 56.77 | 56.77 | 54.87 | 55.78 | 55.78 | -0.21% | 125,708,378 |
| Nov 11, 2025 | 55.64 | 56.21 | 54.80 | 55.89 | 55.89 | -0.83% | 102,665,534 |
| Nov 10, 2025 | 55.22 | 56.63 | 54.71 | 56.36 | 56.36 | 6.55% | 119,878,754 |
| Nov 7, 2025 | 52.51 | 52.92 | 49.98 | 52.89 | 52.89 | -1.04% | 183,589,372 |
| Nov 6, 2025 | 56.19 | 56.25 | 53.06 | 53.45 | 53.45 | -5.61% | 156,461,384 |
| Nov 5, 2025 | 55.34 | 57.50 | 54.97 | 56.62 | 56.62 | 1.94% | 109,730,040 |
| Nov 4, 2025 | 56.68 | 57.71 | 55.32 | 55.54 | 55.54 | -6.12% | 124,762,784 |
| Nov 3, 2025 | 60.00 | 60.21 | 58.54 | 59.16 | 59.16 | 1.37% | 83,597,916 |
| Oct 31, 2025 | 59.75 | 59.75 | 57.69 | 58.36 | 58.36 | 1.42% | 122,666,876 |
| Oct 30, 2025 | 59.30 | 59.67 | 57.52 | 57.55 | 57.55 | -4.58% | 127,234,270 |
| Oct 29, 2025 | 60.29 | 60.69 | 58.77 | 60.31 | 60.31 | 1.28% | 133,060,878 |
| Oct 28, 2025 | 58.83 | 60.04 | 58.53 | 59.55 | 59.55 | 2.28% | 92,239,436 |
| Oct 27, 2025 | 57.26 | 58.35 | 57.14 | 58.22 | 58.22 | 5.31% | 77,489,436 |
| Oct 24, 2025 | 55.00 | 55.63 | 54.77 | 55.28 | 55.28 | 3.12% | 84,387,668 |
| Oct 23, 2025 | 52.14 | 53.82 | 52.04 | 53.61 | 53.61 | 2.50% | 91,244,990 |
| Oct 22, 2025 | 53.73 | 53.87 | 50.79 | 52.30 | 52.30 | -2.94% | 134,380,740 |
| Oct 21, 2025 | 53.95 | 54.24 | 53.34 | 53.89 | 53.89 | -0.11% | 79,811,454 |
| Oct 20, 2025 | 52.81 | 54.26 | 52.78 | 53.95 | 53.95 | 3.75% | 79,928,832 |
| Oct 17, 2025 | 50.46 | 52.39 | 50.06 | 52.00 | 52.00 | 1.90% | 142,274,018 |
| Oct 16, 2025 | 52.34 | 53.17 | 49.88 | 51.03 | 51.03 | -1.11% | 159,343,968 |
| Oct 15, 2025 | 52.07 | 52.76 | 50.02 | 51.60 | 51.60 | 2.05% | 127,069,378 |
| Oct 14, 2025 | 49.87 | 51.77 | 48.54 | 50.57 | 50.57 | -2.03% | 147,230,048 |
| Oct 13, 2025 | 51.03 | 51.84 | 50.43 | 51.62 | 51.62 | 6.35% | 114,511,130 |
| Oct 10, 2025 | 54.37 | 54.83 | 48.42 | 48.54 | 48.54 | -10.49% | 238,009,404 |
| Oct 9, 2025 | 54.44 | 54.48 | 53.38 | 54.23 | 54.23 | -0.39% | 87,956,100 |
| Oct 8, 2025 | 52.86 | 54.53 | 52.83 | 54.44 | 54.44 | 3.39% | 86,931,056 |
| Oct 7, 2025 | 53.85 | 54.03 | 52.26 | 52.66 | 52.66 | -1.62% | 100,185,818 |
| Oct 6, 2025 | 53.70 | 53.94 | 53.07 | 53.52 | 53.52 | 2.23% | 82,476,726 |
| Oct 3, 2025 | 53.22 | 53.44 | 51.88 | 52.35 | 52.35 | -1.36% | 103,096,370 |
| Oct 2, 2025 | 53.41 | 53.42 | 52.33 | 53.07 | 53.07 | 1.22% | 89,158,698 |
| Oct 1, 2025 | 50.87 | 52.57 | 50.65 | 52.43 | 52.43 | 1.41% | 93,996,434 |
| Sep 30, 2025 | 51.21 | 51.79 | 50.61 | 51.70 | 51.70 | 0.78% | 92,323,854 |
| Sep 29, 2025 | 51.39 | 52.14 | 50.97 | 51.30 | 51.30 | 1.33% | 92,393,106 |
| Sep 26, 2025 | 50.20 | 50.69 | 49.37 | 50.63 | 50.63 | 1.20% | 124,097,356 |
| Sep 25, 2025 | 49.70 | 50.44 | 48.75 | 50.03 | 50.03 | -1.34% | 122,820,590 |
| Sep 24, 2025 | 51.61 | 51.68 | 50.00 | 50.71 | 50.71 | -1.17% | 101,055,614 |
| Sep 23, 2025 | 52.40 | 52.45 | 50.99 | 51.31 | 51.26 | -2.01% | 99,930,552 |
| Sep 22, 2025 | 51.21 | 52.54 | 51.21 | 52.36 | 52.31 | 1.69% | 81,054,580 |
| Sep 19, 2025 | 50.94 | 51.65 | 50.58 | 51.49 | 51.44 | 1.98% | 84,365,388 |
| Sep 18, 2025 | 50.38 | 51.19 | 49.90 | 50.49 | 50.44 | 2.70% | 123,401,564 |
| Sep 17, 2025 | 49.45 | 49.60 | 47.76 | 49.17 | 49.12 | -0.64% | 147,697,142 |
| Sep 16, 2025 | 49.84 | 49.91 | 49.31 | 49.48 | 49.43 | -0.27% | 77,137,148 |
| Sep 15, 2025 | 48.82 | 49.64 | 48.78 | 49.62 | 49.57 | 2.55% | 78,114,352 |
| Sep 12, 2025 | 47.98 | 48.69 | 47.76 | 48.38 | 48.33 | 1.25% | 92,235,236 |
| Sep 11, 2025 | 47.60 | 47.99 | 47.21 | 47.79 | 47.74 | 1.68% | 91,247,130 |
| Sep 10, 2025 | 47.73 | 47.73 | 46.47 | 47.00 | 46.95 | 0.11% | 120,818,810 |
| Sep 9, 2025 | 46.75 | 47.06 | 46.12 | 46.95 | 46.90 | 0.82% | 94,620,748 |
| Sep 8, 2025 | 46.46 | 47.05 | 46.32 | 46.57 | 46.52 | 1.43% | 101,696,744 |
| Sep 5, 2025 | 46.97 | 47.12 | 44.84 | 45.91 | 45.87 | 0.33% | 172,625,734 |
| Sep 4, 2025 | 44.70 | 45.83 | 44.31 | 45.76 | 45.72 | 2.70% | 101,759,684 |
| Sep 3, 2025 | 44.37 | 44.94 | 43.80 | 44.56 | 44.51 | 2.33% | 119,929,802 |
| Sep 2, 2025 | 42.56 | 43.62 | 42.13 | 43.54 | 43.50 | -2.55% | 166,668,070 |
| Aug 29, 2025 | 45.71 | 45.80 | 44.25 | 44.68 | 44.64 | -3.60% | 121,887,006 |
| Aug 28, 2025 | 45.64 | 46.56 | 45.26 | 46.35 | 46.31 | 1.82% | 90,657,998 |
| Aug 27, 2025 | 45.07 | 45.72 | 44.77 | 45.52 | 45.48 | 0.45% | 90,055,180 |
| Aug 26, 2025 | 44.66 | 45.39 | 44.42 | 45.32 | 45.27 | 1.16% | 84,374,598 |
| Aug 25, 2025 | 44.81 | 45.49 | 44.52 | 44.80 | 44.75 | -0.87% | 80,452,568 |
| Aug 22, 2025 | 43.51 | 45.66 | 43.19 | 45.19 | 45.15 | 4.50% | 132,726,482 |
| Aug 21, 2025 | 43.48 | 43.98 | 42.70 | 43.25 | 43.20 | -1.39% | 119,919,942 |
| Aug 20, 2025 | 44.42 | 44.45 | 42.19 | 43.86 | 43.81 | -1.82% | 164,404,258 |
| Aug 19, 2025 | 46.39 | 46.43 | 44.41 | 44.67 | 44.63 | -4.08% | 111,118,642 |
| Aug 18, 2025 | 46.40 | 46.73 | 46.12 | 46.57 | 46.53 | -0.13% | 73,371,354 |
| Aug 15, 2025 | 47.24 | 47.26 | 46.21 | 46.63 | 46.59 | -1.42% | 96,167,398 |
| Aug 14, 2025 | 46.92 | 47.79 | 46.82 | 47.30 | 47.25 | -0.27% | 106,385,750 |
| Aug 13, 2025 | 48.03 | 48.16 | 47.09 | 47.43 | 47.38 | 0.15% | 96,058,510 |
| Aug 12, 2025 | 46.21 | 47.45 | 45.57 | 47.36 | 47.31 | 3.69% | 120,277,962 |
| Aug 11, 2025 | 46.12 | 46.62 | 45.36 | 45.68 | 45.63 | -0.88% | 94,616,990 |
| Aug 8, 2025 | 45.12 | 46.14 | 45.05 | 46.08 | 46.04 | 2.70% | 104,522,674 |
| Aug 7, 2025 | 45.45 | 45.84 | 43.91 | 44.87 | 44.83 | 1.01% | 169,239,148 |
| Aug 6, 2025 | 43.02 | 44.53 | 42.91 | 44.42 | 44.38 | 3.74% | 128,995,266 |
| Aug 5, 2025 | 44.03 | 44.31 | 42.71 | 42.82 | 42.78 | -2.08% | 152,088,324 |
| Aug 4, 2025 | 42.61 | 43.79 | 42.58 | 43.73 | 43.69 | 5.48% | 108,585,948 |
| Aug 1, 2025 | 42.63 | 42.66 | 40.93 | 41.46 | 41.42 | -6.00% | 219,781,216 |
| Jul 31, 2025 | 46.36 | 46.38 | 43.83 | 44.11 | 44.06 | -1.65% | 178,874,656 |
| Jul 30, 2025 | 44.87 | 45.44 | 44.13 | 44.85 | 44.80 | 0.35% | 145,527,628 |
| Jul 29, 2025 | 45.50 | 45.81 | 44.49 | 44.69 | 44.65 | -0.45% | 116,251,158 |
| Jul 28, 2025 | 44.80 | 45.10 | 44.59 | 44.89 | 44.85 | 0.97% | 95,591,984 |
| Jul 25, 2025 | 44.16 | 44.79 | 43.99 | 44.46 | 44.42 | 0.57% | 79,003,182 |
| Jul 24, 2025 | 44.23 | 44.48 | 43.80 | 44.21 | 44.17 | 0.66% | 90,378,270 |
| Jul 23, 2025 | 43.59 | 43.94 | 42.95 | 43.92 | 43.88 | 1.31% | 118,025,230 |
| Jul 22, 2025 | 44.07 | 44.08 | 42.73 | 43.35 | 43.31 | -1.56% | 108,345,276 |
| Jul 21, 2025 | 43.58 | 44.49 | 43.56 | 44.04 | 43.99 | 1.52% | 87,720,302 |
| Jul 18, 2025 | 43.82 | 43.87 | 43.10 | 43.38 | 43.33 | -0.34% | 98,496,256 |
| Jul 17, 2025 | 42.69 | 43.66 | 42.50 | 43.53 | 43.48 | 2.33% | 97,330,852 |