TQQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.23	13.36	13.18	13.27	13.27	-0.75%	46,328
Apr 27, 2026	13.33	13.37	13.29	13.37	13.37	0.30%	16,453
Apr 24, 2026	13.29	13.33	13.25	13.33	13.33	0.20%	116,975
Apr 23, 2026	13.34	13.37	13.24	13.30	13.18	-0.27%	123,234
Apr 22, 2026	13.26	13.38	13.26	13.34	13.21	1.35%	16,167
Apr 21, 2026	13.22	13.26	13.16	13.16	13.04	-0.28%	40,242
Apr 20, 2026	13.20	13.21	13.15	13.20	13.07	-0.01%	7,355
Apr 17, 2026	13.21	13.23	13.19	13.20	13.07	-0.60%	71,580
Apr 16, 2026	13.27	13.30	13.23	13.28	13.03	0.23%	28,198
Apr 15, 2026	13.24	13.30	13.22	13.25	13.00	0.24%	62,961
Apr 14, 2026	13.19	13.23	13.17	13.22	12.97	0.68%	97,854
Apr 13, 2026	13.01	13.13	13.00	13.13	12.88	0.76%	43,627
Apr 10, 2026	13.02	13.09	13.02	13.03	12.78	-0.96%	26,475
Apr 9, 2026	13.12	13.24	13.10	13.16	12.78	0.49%	108,636
Apr 8, 2026	13.08	13.11	12.99	13.09	12.72	1.55%	15,917
Apr 7, 2026	12.86	12.89	12.74	12.89	12.53	-0.10%	15,480
Apr 6, 2026	12.89	12.92	12.86	12.91	12.54	0.43%	63,540
Apr 2, 2026	12.78	12.85	12.73	12.85	12.49	-0.84%	13,788
Apr 1, 2026	12.93	13.02	12.88	12.96	12.47	1.24%	13,028
Mar 31, 2026	12.60	12.80	12.59	12.80	12.32	2.43%	15,780
Mar 30, 2026	12.70	12.70	12.50	12.50	12.03	-0.98%	11,029
Mar 27, 2026	12.81	12.81	12.62	12.62	12.15	-3.54%	8,865
Mar 26, 2026	13.35	13.37	13.07	13.08	12.47	-2.51%	16,399
Mar 25, 2026	13.43	13.45	13.41	13.42	12.79	0.97%	6,512
Mar 24, 2026	13.31	13.35	13.29	13.29	12.67	-0.39%	7,111
Mar 23, 2026	13.33	13.44	13.30	13.34	12.72	1.14%	11,952
Mar 20, 2026	13.74	13.74	13.06	13.19	12.57	-5.35%	20,522
Mar 19, 2026	13.85	13.98	13.73	13.94	13.16	-0.01%	86,258
Mar 18, 2026	14.06	14.06	13.90	13.94	13.16	-0.94%	10,761
Mar 17, 2026	14.02	14.13	14.02	14.07	13.29	0.57%	7,272
Mar 16, 2026	13.94	14.01	13.94	13.99	13.21	1.05%	5,456
Mar 13, 2026	14.10	14.24	13.80	13.84	13.07	-1.98%	11,527
Mar 12, 2026	14.24	14.28	14.12	14.12	13.21	-1.40%	13,704
Mar 11, 2026	14.31	14.33	14.29	14.33	13.40	0.43%	5,551
Mar 10, 2026	14.24	14.36	14.24	14.26	13.34	0.11%	9,788
Mar 9, 2026	14.06	14.25	13.99	14.25	13.33	0.53%	18,697
Mar 6, 2026	14.30	14.52	14.07	14.17	13.26	-3.52%	7,891
Mar 5, 2026	14.64	14.74	14.47	14.69	13.61	-0.05%	11,428
Mar 4, 2026	14.52	14.73	14.52	14.70	13.62	1.64%	8,214
Mar 3, 2026	14.36	14.47	14.22	14.46	13.40	-1.05%	8,796
Mar 2, 2026	14.36	14.64	14.36	14.61	13.54	0.21%	8,813
Feb 27, 2026	14.22	14.58	14.22	14.58	13.52	-0.61%	12,985
Feb 26, 2026	14.75	14.75	14.52	14.67	13.47	-0.46%	13,354
Feb 25, 2026	14.68	14.74	14.67	14.74	13.53	1.42%	6,677
Feb 24, 2026	14.35	14.56	14.28	14.54	13.34	1.64%	6,458
Feb 23, 2026	14.45	14.49	14.26	14.30	13.13	-1.71%	9,830
Feb 20, 2026	14.41	14.55	14.27	14.55	13.36	0.31%	13,069
Feb 19, 2026	14.45	14.52	14.40	14.51	13.19	-0.09%	5,130
Feb 18, 2026	14.42	14.58	14.42	14.52	13.20	1.36%	8,822
Feb 17, 2026	14.24	14.38	14.09	14.32	13.02	-0.13%	14,376
Feb 13, 2026	14.28	14.66	14.21	14.34	13.04	-0.80%	8,063
Feb 12, 2026	14.98	14.98	14.46	14.46	13.01	-3.17%	11,231
Feb 11, 2026	14.95	14.95	14.81	14.93	13.44	0.68%	4,345
Feb 10, 2026	14.94	15.04	14.83	14.83	13.35	-0.38%	25,913
Feb 9, 2026	14.69	14.91	14.64	14.89	13.40	0.62%	14,608
Feb 6, 2026	14.36	14.84	14.36	14.80	13.32	1.86%	13,390
Feb 5, 2026	14.69	14.84	14.49	14.53	12.95	-2.53%	26,261
Feb 4, 2026	15.28	15.28	14.78	14.90	13.28	-2.54%	20,258
Feb 3, 2026	15.70	15.70	15.15	15.29	13.63	-2.21%	18,869
Feb 2, 2026	15.38	15.68	15.38	15.64	13.94	1.07%	18,653
Jan 30, 2026	15.51	15.56	15.40	15.47	13.79	-1.44%	12,936
Jan 29, 2026	15.63	15.70	15.33	15.70	13.86	0.32%	17,531
Jan 28, 2026	15.64	15.66	15.60	15.65	13.81	0.32%	9,083
Jan 27, 2026	15.56	15.61	15.53	15.60	13.77	0.74%	21,985
Jan 26, 2026	15.40	15.52	15.39	15.48	13.67	0.55%	13,913
Jan 23, 2026	15.22	15.40	15.16	15.40	13.59	0.22%	12,233
Jan 22, 2026	15.34	15.39	15.22	15.36	13.44	1.77%	14,795
Jan 21, 2026	14.77	15.24	14.66	15.09	13.20	2.61%	23,417
Jan 20, 2026	14.89	15.03	14.70	14.71	12.87	-3.83%	41,433
Jan 16, 2026	15.44	15.54	15.20	15.30	13.38	-1.12%	22,300
Jan 15, 2026	15.68	15.71	15.44	15.47	13.40	1.05%	18,775
Jan 14, 2026	15.48	15.48	15.06	15.31	13.26	-1.83%	25,103
Jan 13, 2026	15.60	15.68	15.53	15.59	13.51	-0.10%	12,800
Jan 12, 2026	15.46	15.64	15.46	15.61	13.52	0.16%	13,296
Jan 9, 2026	15.53	15.60	15.53	15.59	13.50	-0.57%	20,796
Jan 8, 2026	15.67	15.68	15.61	15.68	13.45	-0.06%	16,920
Jan 7, 2026	15.62	15.71	15.55	15.69	13.46	0.16%	19,228
Jan 6, 2026	15.57	15.66	15.52	15.66	13.44	0.93%	41,826
Jan 5, 2026	15.54	15.59	15.49	15.52	13.31	0.62%	27,282
Jan 2, 2026	15.93	16.07	15.21	15.42	13.23	-1.65%	22,294
Dec 31, 2025	15.96	15.96	15.68	15.68	13.32	-2.26%	15,091
Dec 30, 2025	16.05	16.13	16.03	16.04	13.63	-0.14%	15,879
Dec 29, 2025	16.01	16.10	15.95	16.06	13.65	-0.78%	21,621
Dec 26, 2025	16.20	16.20	16.17	16.19	13.76	-0.98%	16,045
Dec 24, 2025	16.29	16.35	16.29	16.35	13.76	0.28%	4,422
Dec 23, 2025	16.21	16.31	16.21	16.31	13.72	0.56%	11,340
Dec 22, 2025	16.17	16.22	16.14	16.22	13.65	0.84%	12,938
Dec 19, 2025	15.81	16.09	15.81	16.08	13.53	1.52%	18,798
Dec 18, 2025	15.71	15.97	15.67	15.84	13.21	2.66%	23,844
Dec 17, 2025	15.92	15.92	15.32	15.43	12.87	-2.78%	28,183
Dec 16, 2025	15.69	15.88	15.66	15.87	13.23	-0.06%	23,975
Dec 15, 2025	15.90	16.00	15.71	15.88	13.24	0.21%	33,896
Dec 12, 2025	16.55	16.59	15.71	15.85	13.21	-5.64%	37,127
Dec 11, 2025	16.70	16.81	16.41	16.79	13.87	0.02%	30,922
Dec 10, 2025	16.61	16.82	16.49	16.79	13.87	1.07%	17,287
Dec 9, 2025	16.57	16.64	16.51	16.61	13.72	0.50%	16,799
Dec 8, 2025	16.61	16.68	16.50	16.53	13.65	-0.60%	29,627
Dec 5, 2025	16.65	16.65	16.57	16.63	13.74	-1.01%	17,572
Dec 4, 2025	16.77	16.80	16.58	16.80	13.75	0.81%	31,025
Dec 3, 2025	16.52	16.86	16.44	16.67	13.64	0.63%	24,892