TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.72	61.33	59.68	60.74	-	-3.03%	79,054,038
Apr 27, 2026	62.41	62.70	61.64	62.64	62.64	0.13%	54,617,402
Apr 24, 2026	61.08	62.74	60.56	62.56	62.56	5.64%	79,032,972
Apr 23, 2026	59.80	60.73	57.59	59.22	59.22	-1.64%	90,661,348
Apr 22, 2026	58.93	60.30	58.49	60.21	60.21	4.90%	71,583,437
Apr 21, 2026	58.48	58.97	56.82	57.40	57.40	-1.17%	89,725,208
Apr 20, 2026	58.40	58.58	56.91	58.08	58.08	-0.87%	67,203,509
Apr 17, 2026	57.78	58.94	57.37	58.59	58.59	3.83%	103,604,000
Apr 16, 2026	56.13	56.92	55.10	56.43	56.43	1.40%	86,398,114
Apr 15, 2026	53.57	55.74	53.33	55.65	55.65	4.19%	83,243,969
Apr 14, 2026	51.39	53.43	51.38	53.41	53.41	5.43%	72,362,348
Apr 13, 2026	48.78	50.74	48.46	50.66	50.66	3.03%	67,169,143
Apr 10, 2026	49.36	49.81	48.82	49.17	49.17	0.43%	65,481,558
Apr 9, 2026	48.02	49.09	47.31	48.96	48.96	2.00%	78,953,594
Apr 8, 2026	48.64	48.92	47.15	48.00	48.00	8.72%	102,015,116
Apr 7, 2026	43.45	44.21	41.84	44.15	44.15	0.11%	131,796,221
Apr 6, 2026	43.60	44.59	43.27	44.10	44.10	1.78%	69,245,136
Apr 2, 2026	40.88	43.55	40.44	43.33	43.33	0.23%	111,377,317
Apr 1, 2026	42.63	43.98	42.41	43.23	43.23	3.72%	116,135,527
Mar 31, 2026	39.09	42.00	39.07	41.68	41.68	10.00%	149,516,163
Mar 30, 2026	39.75	39.91	37.32	37.89	37.89	-2.29%	111,446,506
Mar 27, 2026	40.56	40.59	38.56	38.78	38.78	-5.94%	124,795,741
Mar 26, 2026	43.23	43.68	41.15	41.23	41.23	-7.12%	117,558,871
Mar 25, 2026	44.70	45.22	43.95	44.39	44.39	1.77%	79,294,402
Mar 24, 2026	43.84	44.55	43.19	43.62	43.55	-2.13%	105,505,193
Mar 23, 2026	45.11	46.15	44.13	44.57	44.50	3.46%	139,354,268
Mar 20, 2026	45.18	45.21	42.30	43.08	43.01	-5.71%	137,952,495
Mar 19, 2026	44.87	46.32	44.30	45.69	45.61	-0.89%	138,384,909
Mar 18, 2026	47.72	48.11	46.05	46.10	46.02	-4.28%	105,059,285
Mar 17, 2026	48.12	48.76	47.81	48.16	48.08	1.47%	74,570,090
Mar 16, 2026	47.37	48.27	47.18	47.46	47.38	3.33%	81,421,541
Mar 13, 2026	47.35	48.25	45.67	45.93	45.85	-1.92%	141,952,545
Mar 12, 2026	48.15	48.49	46.75	46.83	46.75	-5.11%	130,823,889
Mar 11, 2026	49.68	50.52	48.73	49.35	49.27	-0.10%	91,104,317
Mar 10, 2026	49.41	50.74	48.83	49.40	49.32	0.02%	115,057,232
Mar 9, 2026	46.19	49.77	45.50	49.39	49.31	3.89%	159,005,492
Mar 6, 2026	47.66	49.05	47.18	47.54	47.46	-4.54%	141,012,236
Mar 5, 2026	49.44	50.76	48.17	49.80	49.72	-0.92%	129,713,209
Mar 4, 2026	48.69	50.79	48.52	50.26	50.18	4.49%	99,738,423
Mar 3, 2026	46.81	48.67	45.72	48.10	48.02	-3.22%	163,365,515
Mar 2, 2026	47.46	50.15	47.23	49.70	49.62	0.36%	108,545,943
Feb 27, 2026	48.45	49.77	48.26	49.52	49.44	-1.06%	93,802,209
Feb 26, 2026	51.63	51.64	48.71	50.05	49.97	-3.51%	105,583,756
Feb 25, 2026	50.55	51.96	50.53	51.87	51.78	4.20%	54,217,195
Feb 24, 2026	48.45	50.04	47.82	49.78	49.70	3.19%	71,023,309
Feb 23, 2026	49.53	49.88	47.66	48.24	48.16	-3.64%	91,951,796
Feb 20, 2026	47.96	50.45	47.76	50.06	49.98	2.52%	118,813,778
Feb 19, 2026	48.67	49.40	48.16	48.83	48.75	-1.13%	83,447,513
Feb 18, 2026	48.53	50.36	48.20	49.39	49.31	2.15%	81,370,841
Feb 17, 2026	47.64	48.98	46.42	48.35	48.27	-0.25%	117,089,669
Feb 13, 2026	48.15	49.59	47.18	48.47	48.39	0.44%	123,216,560
Feb 12, 2026	51.80	52.07	47.99	48.26	48.18	-6.11%	131,150,002
Feb 11, 2026	52.21	52.50	50.04	51.40	51.32	0.74%	92,393,807
Feb 10, 2026	51.97	52.40	50.89	51.02	50.94	-1.39%	70,660,921
Feb 9, 2026	50.06	52.27	49.44	51.74	51.66	2.27%	71,272,728
Feb 6, 2026	48.34	51.01	48.00	50.59	50.51	6.19%	117,934,624
Feb 5, 2026	48.39	49.53	47.06	47.64	47.56	-4.26%	158,712,865
Feb 4, 2026	52.14	52.15	48.43	49.76	49.68	-5.26%	142,536,211
Feb 3, 2026	55.64	55.76	51.08	52.52	52.43	-4.68%	129,992,150
Feb 2, 2026	53.16	55.71	53.15	55.10	55.01	2.04%	74,665,794
Jan 30, 2026	55.02	55.71	53.32	54.00	53.91	-3.64%	110,170,721
Jan 29, 2026	56.95	57.21	53.06	56.04	55.95	-1.79%	122,642,284
Jan 28, 2026	57.70	58.01	56.73	57.06	56.97	0.92%	76,172,141
Jan 27, 2026	55.98	56.80	55.56	56.54	56.45	2.65%	51,981,226
Jan 26, 2026	54.47	55.63	54.21	55.08	54.99	1.29%	58,084,348
Jan 23, 2026	53.59	55.07	53.32	54.38	54.29	0.89%	78,066,065
Jan 22, 2026	54.32	54.33	53.15	53.90	53.81	2.22%	90,992,291
Jan 21, 2026	51.07	53.80	50.67	52.73	52.64	3.94%	150,230,118
Jan 20, 2026	51.39	52.56	50.48	50.73	50.65	-6.30%	129,209,054
Jan 16, 2026	55.32	55.46	53.58	54.14	54.05	-0.44%	75,855,865
Jan 15, 2026	55.65	55.83	54.13	54.38	54.29	1.02%	90,482,974
Jan 14, 2026	54.55	54.88	52.50	53.83	53.74	-3.18%	117,421,544
Jan 13, 2026	55.91	56.50	54.96	55.60	55.51	-0.52%	88,610,986
Jan 12, 2026	54.60	56.34	54.58	55.89	55.80	0.23%	59,673,897
Jan 9, 2026	54.39	56.10	53.79	55.76	55.67	2.90%	78,706,269
Jan 8, 2026	54.87	54.98	53.50	54.19	54.10	-1.78%	83,760,291
Jan 7, 2026	54.89	56.19	54.77	55.17	55.08	0.29%	65,588,305
Jan 6, 2026	53.92	55.17	53.74	55.01	54.92	2.63%	68,915,803
Jan 5, 2026	53.95	54.33	53.29	53.60	53.51	2.39%	77,968,003
Jan 2, 2026	54.17	54.88	51.61	52.35	52.26	-0.70%	107,226,621
Dec 31, 2025	54.13	54.20	52.64	52.72	52.63	-2.55%	57,199,369
Dec 30, 2025	54.20	54.82	54.04	54.10	54.01	-0.72%	38,976,810
Dec 29, 2025	54.29	54.99	53.92	54.49	54.40	-1.48%	50,635,251
Dec 26, 2025	55.52	55.75	55.11	55.31	55.22	-0.09%	37,244,200
Dec 24, 2025	54.87	55.45	54.78	55.36	55.27	0.64%	25,855,006
Dec 23, 2025	53.97	55.07	53.86	55.01	54.83	1.40%	48,197,058
Dec 22, 2025	54.81	54.89	53.88	54.25	54.08	1.36%	64,783,070
Dec 19, 2025	52.20	53.64	52.19	53.52	53.35	3.90%	72,957,834
Dec 18, 2025	51.67	52.46	50.98	51.51	51.35	4.27%	109,222,135
Dec 17, 2025	52.65	52.80	49.37	49.40	49.24	-5.60%	125,606,247
Dec 16, 2025	51.43	52.77	51.10	52.33	52.16	0.60%	105,953,678
Dec 15, 2025	54.06	54.06	51.72	52.02	51.85	-1.51%	98,696,303
Dec 12, 2025	55.11	55.52	52.23	52.82	52.65	-5.86%	138,448,531
Dec 11, 2025	55.63	56.16	53.98	56.11	55.93	-0.95%	99,683,926
Dec 10, 2025	55.65	57.09	54.89	56.65	56.47	1.14%	100,261,104
Dec 9, 2025	55.45	56.22	55.09	56.01	55.83	0.38%	48,735,976
Dec 8, 2025	56.57	57.04	55.12	55.80	55.62	-0.62%	69,700,018
Dec 5, 2025	55.86	57.08	55.68	56.15	55.97	1.15%	73,205,980
Dec 4, 2025	56.04	56.05	54.61	55.51	55.33	-0.32%	63,957,971
Dec 3, 2025	54.66	55.88	54.23	55.69	55.51	0.71%	69,844,899