TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.19	48.00	45.50	48.65	-	2.33%	123,269,514
Mar 6, 2026	47.66	49.05	47.18	47.54	47.54	-4.54%	139,288,848
Mar 5, 2026	49.44	50.76	48.17	49.80	49.80	-0.92%	127,878,104
Mar 4, 2026	48.69	50.79	48.52	50.26	50.26	4.49%	98,039,029
Mar 3, 2026	46.81	48.67	45.72	48.10	48.10	-3.22%	160,731,819
Mar 2, 2026	47.46	50.15	47.23	49.70	49.70	0.36%	107,319,430
Feb 27, 2026	48.45	49.77	48.26	49.52	49.52	-1.06%	92,821,300
Feb 26, 2026	51.63	51.64	48.71	50.05	50.05	-3.51%	103,641,002
Feb 25, 2026	50.55	51.96	50.53	51.87	51.87	4.20%	49,631,162
Feb 24, 2026	48.45	50.04	47.82	49.78	49.78	3.19%	70,015,025
Feb 23, 2026	49.53	49.88	47.66	48.24	48.24	-3.64%	90,299,320
Feb 20, 2026	47.96	50.45	47.76	50.06	50.06	2.52%	118,054,268
Feb 19, 2026	48.67	49.40	48.16	48.83	48.83	-1.13%	82,878,450
Feb 18, 2026	48.53	50.36	48.20	49.39	49.39	2.15%	81,370,841
Feb 17, 2026	47.64	48.98	46.42	48.35	48.35	-0.25%	117,089,669
Feb 13, 2026	48.15	49.59	47.18	48.47	48.47	0.44%	123,216,560
Feb 12, 2026	51.80	52.07	47.99	48.26	48.26	-6.11%	131,150,002
Feb 11, 2026	52.21	52.50	50.04	51.40	51.40	0.74%	92,393,807
Feb 10, 2026	51.97	52.40	50.89	51.02	51.02	-1.39%	70,660,921
Feb 9, 2026	50.06	52.27	49.44	51.74	51.74	2.27%	71,272,728
Feb 6, 2026	48.34	51.01	48.00	50.59	50.59	6.19%	117,934,624
Feb 5, 2026	48.39	49.53	47.06	47.64	47.64	-4.26%	158,712,865
Feb 4, 2026	52.14	52.15	48.43	49.76	49.76	-5.26%	142,536,211
Feb 3, 2026	55.64	55.76	51.08	52.52	52.52	-4.68%	129,992,150
Feb 2, 2026	53.16	55.71	53.15	55.10	55.10	2.04%	74,665,794
Jan 30, 2026	55.02	55.71	53.32	54.00	54.00	-3.64%	110,170,721
Jan 29, 2026	56.95	57.21	53.06	56.04	56.04	-1.79%	122,642,284
Jan 28, 2026	57.70	58.01	56.73	57.06	57.06	0.92%	76,172,141
Jan 27, 2026	55.98	56.80	55.56	56.54	56.54	2.65%	51,981,226
Jan 26, 2026	54.47	55.63	54.21	55.08	55.08	1.29%	58,084,348
Jan 23, 2026	53.59	55.07	53.32	54.38	54.38	0.89%	78,066,065
Jan 22, 2026	54.32	54.33	53.15	53.90	53.90	2.22%	90,992,291
Jan 21, 2026	51.07	53.80	50.67	52.73	52.73	3.94%	150,230,118
Jan 20, 2026	51.39	52.56	50.48	50.73	50.73	-6.30%	129,209,054
Jan 16, 2026	55.32	55.46	53.58	54.14	54.14	-0.44%	75,855,865
Jan 15, 2026	55.65	55.83	54.13	54.38	54.38	1.02%	90,482,974
Jan 14, 2026	54.55	54.88	52.50	53.83	53.83	-3.18%	117,421,544
Jan 13, 2026	55.91	56.50	54.96	55.60	55.60	-0.52%	88,610,986
Jan 12, 2026	54.60	56.34	54.58	55.89	55.89	0.23%	59,673,897
Jan 9, 2026	54.39	56.10	53.79	55.76	55.76	2.90%	78,706,269
Jan 8, 2026	54.87	54.98	53.50	54.19	54.19	-1.78%	83,760,291
Jan 7, 2026	54.89	56.19	54.77	55.17	55.17	0.29%	65,588,305
Jan 6, 2026	53.92	55.17	53.74	55.01	55.01	2.63%	68,915,803
Jan 5, 2026	53.95	54.33	53.29	53.60	53.60	2.39%	77,968,003
Jan 2, 2026	54.17	54.88	51.61	52.35	52.35	-0.70%	107,226,621
Dec 31, 2025	54.13	54.20	52.64	52.72	52.72	-2.55%	57,199,369
Dec 30, 2025	54.20	54.82	54.04	54.10	54.10	-0.72%	38,976,810
Dec 29, 2025	54.29	54.99	53.92	54.49	54.49	-1.48%	50,635,251
Dec 26, 2025	55.52	55.75	55.11	55.31	55.31	-0.09%	37,244,200
Dec 24, 2025	54.87	55.45	54.78	55.36	55.36	0.64%	25,855,006
Dec 23, 2025	53.97	55.07	53.86	55.01	54.92	1.40%	48,197,058
Dec 22, 2025	54.81	54.89	53.88	54.25	54.17	1.36%	64,783,070
Dec 19, 2025	52.20	53.64	52.19	53.52	53.44	3.90%	72,957,834
Dec 18, 2025	51.67	52.46	50.98	51.51	51.43	4.27%	109,222,135
Dec 17, 2025	52.65	52.80	49.37	49.40	49.32	-5.60%	125,606,247
Dec 16, 2025	51.43	52.77	51.10	52.33	52.25	0.60%	105,953,678
Dec 15, 2025	54.06	54.06	51.72	52.02	51.94	-1.51%	98,696,303
Dec 12, 2025	55.11	55.52	52.23	52.82	52.74	-5.86%	138,448,531
Dec 11, 2025	55.63	56.16	53.98	56.11	56.02	-0.95%	99,683,926
Dec 10, 2025	55.65	57.09	54.89	56.65	56.56	1.14%	100,261,104
Dec 9, 2025	55.45	56.22	55.09	56.01	55.92	0.38%	48,735,976
Dec 8, 2025	56.57	57.04	55.12	55.80	55.71	-0.62%	69,700,018
Dec 5, 2025	55.86	57.08	55.68	56.15	56.06	1.15%	73,205,980
Dec 4, 2025	56.04	56.05	54.61	55.51	55.42	-0.32%	63,957,971
Dec 3, 2025	54.66	55.88	54.23	55.69	55.60	0.71%	69,844,899
Dec 2, 2025	54.63	55.76	54.14	55.30	55.21	2.31%	79,504,353
Dec 1, 2025	53.11	54.65	52.82	54.05	53.97	-0.90%	66,359,590
Nov 28, 2025	53.82	54.61	53.63	54.54	54.46	2.19%	34,381,610
Nov 26, 2025	52.91	53.86	52.37	53.37	53.29	2.61%	75,598,097
Nov 25, 2025	50.64	52.36	49.08	52.01	51.93	1.82%	101,851,915
Nov 24, 2025	48.70	51.45	48.67	51.08	51.00	7.58%	93,894,159
Nov 21, 2025	46.85	49.10	45.24	47.48	47.41	2.22%	179,618,618
Nov 20, 2025	52.95	53.54	46.23	46.45	46.38	-7.15%	178,246,289
Nov 19, 2025	49.33	51.58	48.72	50.03	49.95	1.72%	184,263,514
Nov 18, 2025	49.99	50.67	47.90	49.18	49.10	-3.62%	267,348,016
Nov 17, 2025	51.71	53.31	50.06	51.03	50.95	-2.57%	186,327,044
Nov 14, 2025	49.99	53.55	49.39	52.37	52.29	0.08%	222,397,596
Nov 13, 2025	54.79	54.94	51.70	52.33	52.25	-6.18%	201,264,402
Nov 12, 2025	56.77	56.77	54.87	55.78	55.69	-0.21%	125,708,378
Nov 11, 2025	55.64	56.21	54.80	55.89	55.80	-0.83%	102,665,534
Nov 10, 2025	55.22	56.63	54.71	56.36	56.27	6.55%	119,878,754
Nov 7, 2025	52.51	52.92	49.98	52.89	52.81	-1.04%	183,589,372
Nov 6, 2025	56.19	56.25	53.06	53.45	53.36	-5.61%	156,461,384
Nov 5, 2025	55.34	57.50	54.97	56.62	56.53	1.94%	109,730,040
Nov 4, 2025	56.68	57.71	55.32	55.54	55.45	-6.12%	124,762,784
Nov 3, 2025	60.00	60.21	58.54	59.16	59.07	1.37%	83,597,916
Oct 31, 2025	59.75	59.75	57.69	58.36	58.27	1.42%	122,666,876
Oct 30, 2025	59.30	59.67	57.52	57.55	57.46	-4.58%	127,234,270
Oct 29, 2025	60.29	60.69	58.77	60.31	60.21	1.28%	133,060,878
Oct 28, 2025	58.83	60.04	58.53	59.55	59.45	2.28%	92,239,436
Oct 27, 2025	57.26	58.35	57.14	58.22	58.12	5.31%	77,489,436
Oct 24, 2025	55.00	55.63	54.77	55.28	55.19	3.12%	84,387,668
Oct 23, 2025	52.14	53.82	52.04	53.61	53.53	2.50%	91,244,990
Oct 22, 2025	53.73	53.87	50.79	52.30	52.22	-2.94%	134,380,740
Oct 21, 2025	53.95	54.24	53.34	53.89	53.80	-0.11%	79,811,454
Oct 20, 2025	52.81	54.26	52.78	53.95	53.86	3.75%	79,928,832
Oct 17, 2025	50.46	52.39	50.06	52.00	51.91	1.90%	142,274,018
Oct 16, 2025	52.34	53.17	49.88	51.03	50.95	-1.11%	159,343,968
Oct 15, 2025	52.07	52.76	50.02	51.60	51.52	2.05%	127,069,378
Oct 14, 2025	49.87	51.77	48.54	50.57	50.49	-2.03%	147,230,048