TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.09	74.69	70.72	71.83	71.83	-4.16%	70,135,325
Jun 25, 2026	77.96	78.24	71.60	74.95	74.95	2.25%	106,912,009
Jun 24, 2026	74.79	76.18	71.35	73.30	73.30	-1.30%	72,009,703
Jun 23, 2026	75.12	77.74	73.91	74.44	74.27	-9.86%	82,341,752
Jun 22, 2026	83.95	85.11	81.39	82.58	82.39	-0.35%	61,888,933
Jun 18, 2026	82.10	83.60	80.63	82.87	82.68	6.87%	61,062,971
Jun 17, 2026	81.67	81.81	76.94	77.54	77.36	-2.99%	78,089,611
Jun 16, 2026	84.19	84.83	79.86	79.93	79.75	-5.51%	67,086,684
Jun 15, 2026	82.88	85.03	82.64	84.59	84.40	9.12%	59,757,994
Jun 12, 2026	76.34	78.36	74.29	77.52	77.34	1.99%	94,483,584
Jun 11, 2026	70.89	76.60	69.59	76.01	75.84	9.73%	116,288,785
Jun 10, 2026	71.68	74.70	69.00	69.27	69.11	-6.04%	91,465,223
Jun 9, 2026	78.48	79.34	66.79	73.72	73.55	-3.34%	132,485,655
Jun 8, 2026	76.86	78.47	75.38	76.27	76.09	4.41%	77,319,034
Jun 5, 2026	81.57	82.08	72.68	73.05	72.88	-14.28%	118,961,266
Jun 4, 2026	83.47	86.25	82.48	85.22	85.02	-1.55%	59,614,610
Jun 3, 2026	87.68	88.09	85.41	86.56	86.36	-0.76%	62,154,484
Jun 2, 2026	85.94	87.32	84.83	87.22	87.02	1.37%	48,355,014
Jun 1, 2026	84.15	87.06	83.75	86.04	85.84	1.75%	57,216,019
May 29, 2026	84.41	85.70	83.53	84.56	84.37	1.05%	67,644,084
May 28, 2026	81.74	84.05	80.66	83.68	83.49	2.46%	55,265,904
May 27, 2026	82.87	82.91	80.33	81.67	81.48	-0.34%	66,220,965
May 26, 2026	80.59	82.27	79.98	81.95	81.76	5.28%	62,579,633
May 22, 2026	78.04	79.33	77.33	77.84	77.66	1.16%	58,330,530
May 21, 2026	75.18	77.79	74.47	76.95	76.77	0.58%	74,958,080
May 20, 2026	74.09	76.53	73.62	76.51	76.33	4.91%	70,647,504
May 19, 2026	72.41	74.50	70.96	72.93	72.76	-1.87%	85,973,688
May 18, 2026	76.13	76.27	72.10	74.32	74.15	-1.35%	87,710,120
May 15, 2026	75.73	77.37	74.23	75.34	75.17	-4.57%	81,260,605
May 14, 2026	77.29	79.68	77.16	78.95	78.77	2.21%	58,472,779
May 13, 2026	75.81	77.94	74.19	77.24	77.06	3.04%	64,416,388
May 12, 2026	75.30	75.93	71.55	74.96	74.79	-2.60%	90,651,646
May 11, 2026	76.00	77.36	75.55	76.96	76.78	0.89%	60,475,028
May 8, 2026	72.82	76.31	72.70	76.28	76.10	6.92%	68,713,740
May 7, 2026	71.87	73.30	70.38	71.34	71.18	-0.32%	93,509,106
May 6, 2026	69.26	71.66	68.88	71.57	71.41	6.20%	70,169,043
May 5, 2026	66.37	67.77	66.25	67.39	67.23	3.82%	54,098,798
May 4, 2026	65.44	66.05	63.78	64.91	64.76	-0.60%	60,813,806
May 1, 2026	63.89	65.84	63.81	65.30	65.15	2.77%	67,762,932
Apr 30, 2026	62.89	63.80	60.70	63.54	63.39	2.72%	81,042,682
Apr 29, 2026	61.00	61.87	60.45	61.86	61.72	1.84%	77,081,402
Apr 28, 2026	60.72	61.33	59.68	60.74	60.60	-3.03%	80,631,559
Apr 27, 2026	62.41	62.70	61.64	62.64	62.50	0.13%	56,614,967
Apr 24, 2026	61.08	62.74	60.56	62.56	62.42	5.64%	80,250,657
Apr 23, 2026	59.80	60.73	57.59	59.22	59.08	-1.64%	92,856,854
Apr 22, 2026	58.93	60.30	58.49	60.21	60.07	4.90%	73,399,831
Apr 21, 2026	58.48	58.97	56.82	57.40	57.27	-1.17%	91,775,196
Apr 20, 2026	58.40	58.58	56.91	58.08	57.95	-0.87%	67,652,788
Apr 17, 2026	57.78	58.94	57.37	58.59	58.46	3.83%	103,604,000
Apr 16, 2026	56.13	56.92	55.10	56.43	56.30	1.40%	86,398,114
Apr 15, 2026	53.57	55.74	53.33	55.65	55.52	4.19%	83,243,969
Apr 14, 2026	51.39	53.43	51.38	53.41	53.29	5.43%	72,362,348
Apr 13, 2026	48.78	50.74	48.46	50.66	50.54	3.03%	67,169,143
Apr 10, 2026	49.36	49.81	48.82	49.17	49.06	0.43%	65,481,558
Apr 9, 2026	48.02	49.09	47.31	48.96	48.85	2.00%	78,953,594
Apr 8, 2026	48.64	48.92	47.15	48.00	47.89	8.72%	102,015,116
Apr 7, 2026	43.45	44.21	41.84	44.15	44.05	0.11%	131,796,221
Apr 6, 2026	43.60	44.59	43.27	44.10	44.00	1.78%	69,245,136
Apr 2, 2026	40.88	43.55	40.44	43.33	43.23	0.23%	111,377,317
Apr 1, 2026	42.63	43.98	42.41	43.23	43.13	3.72%	116,135,527
Mar 31, 2026	39.09	42.00	39.07	41.68	41.58	10.00%	149,516,163
Mar 30, 2026	39.75	39.91	37.32	37.89	37.80	-2.29%	111,446,506
Mar 27, 2026	40.56	40.59	38.56	38.78	38.69	-5.94%	124,795,741
Mar 26, 2026	43.23	43.68	41.15	41.23	41.14	-7.12%	117,558,871
Mar 25, 2026	44.70	45.22	43.95	44.39	44.29	1.93%	79,294,402
Mar 24, 2026	43.84	44.55	43.19	43.62	43.45	-2.13%	105,505,193
Mar 23, 2026	45.11	46.15	44.13	44.57	44.39	3.46%	139,354,268
Mar 20, 2026	45.18	45.21	42.30	43.08	42.91	-5.71%	137,952,495
Mar 19, 2026	44.87	46.32	44.30	45.69	45.51	-0.89%	138,384,909
Mar 18, 2026	47.72	48.11	46.05	46.10	45.92	-4.28%	105,059,285
Mar 17, 2026	48.12	48.76	47.81	48.16	47.97	1.47%	74,570,090
Mar 16, 2026	47.37	48.27	47.18	47.46	47.27	3.33%	81,421,541
Mar 13, 2026	47.35	48.25	45.67	45.93	45.75	-1.92%	141,952,545
Mar 12, 2026	48.15	48.49	46.75	46.83	46.65	-5.11%	130,823,889
Mar 11, 2026	49.68	50.52	48.73	49.35	49.16	-0.10%	91,104,317
Mar 10, 2026	49.41	50.74	48.83	49.40	49.21	0.02%	115,057,232
Mar 9, 2026	46.19	49.77	45.50	49.39	49.20	3.89%	159,005,492
Mar 6, 2026	47.66	49.05	47.18	47.54	47.35	-4.54%	141,012,236
Mar 5, 2026	49.44	50.76	48.17	49.80	49.60	-0.92%	129,713,209
Mar 4, 2026	48.69	50.79	48.52	50.26	50.06	4.49%	99,738,423
Mar 3, 2026	46.81	48.67	45.72	48.10	47.91	-3.22%	163,365,515
Mar 2, 2026	47.46	50.15	47.23	49.70	49.50	0.36%	108,545,943
Feb 27, 2026	48.45	49.77	48.26	49.52	49.32	-1.06%	93,802,209
Feb 26, 2026	51.63	51.64	48.71	50.05	49.85	-3.51%	105,583,756
Feb 25, 2026	50.55	51.96	50.53	51.87	51.67	4.20%	54,217,195
Feb 24, 2026	48.45	50.04	47.82	49.78	49.58	3.19%	71,023,309
Feb 23, 2026	49.53	49.88	47.66	48.24	48.05	-3.64%	91,951,796
Feb 20, 2026	47.96	50.45	47.76	50.06	49.86	2.52%	118,813,778
Feb 19, 2026	48.67	49.40	48.16	48.83	48.64	-1.13%	83,447,513
Feb 18, 2026	48.53	50.36	48.20	49.39	49.20	2.15%	81,370,841
Feb 17, 2026	47.64	48.98	46.42	48.35	48.16	-0.25%	117,089,669
Feb 13, 2026	48.15	49.59	47.18	48.47	48.28	0.44%	123,216,560
Feb 12, 2026	51.80	52.07	47.99	48.26	48.07	-6.11%	131,150,002
Feb 11, 2026	52.21	52.50	50.04	51.40	51.20	0.74%	92,393,807
Feb 10, 2026	51.97	52.40	50.89	51.02	50.82	-1.39%	70,660,921
Feb 9, 2026	50.06	52.27	49.44	51.74	51.54	2.27%	71,272,728
Feb 6, 2026	48.34	51.01	48.00	50.59	50.39	6.19%	117,934,624
Feb 5, 2026	48.39	49.53	47.06	47.64	47.45	-4.26%	158,712,865
Feb 4, 2026	52.14	52.15	48.43	49.76	49.56	-5.26%	142,536,211
Feb 3, 2026	55.64	55.76	51.08	52.52	52.31	-4.68%	129,992,150