TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	68.99	71.15	68.39	70.94	70.94	6.97%	64,509,773
May 23, 2025	65.09	67.34	64.86	66.32	66.32	-2.88%	107,110,438
May 22, 2025	68.16	69.75	67.62	68.29	68.29	0.52%	86,771,006
May 21, 2025	69.24	71.99	67.18	67.94	67.94	-4.16%	109,627,584
May 20, 2025	70.58	71.17	69.40	70.89	70.89	-1.05%	67,034,708
May 19, 2025	68.47	71.86	68.43	71.64	71.64	0.27%	71,897,093
May 16, 2025	71.11	71.52	69.65	71.45	71.45	1.23%	63,813,609
May 15, 2025	69.48	71.69	68.93	70.58	70.58	0.31%	80,847,372
May 14, 2025	69.61	70.61	69.21	70.36	70.36	1.76%	80,592,386
May 13, 2025	66.67	69.86	66.36	69.14	69.14	4.58%	85,297,723
May 12, 2025	65.85	66.16	63.85	66.11	66.11	12.11%	101,244,950
May 9, 2025	59.80	60.27	58.33	58.97	58.97	-0.24%	73,409,422
May 8, 2025	59.20	60.71	57.66	59.11	59.11	2.98%	98,810,788
May 7, 2025	56.96	58.26	55.09	57.40	57.40	1.16%	104,368,572
May 6, 2025	56.06	58.04	55.57	56.74	56.74	-2.84%	82,942,944
May 5, 2025	57.90	59.50	57.70	58.40	58.40	-1.73%	69,289,492
May 2, 2025	58.64	60.19	58.03	59.43	59.43	4.69%	97,548,936
May 1, 2025	57.56	58.89	56.63	56.77	56.77	3.44%	102,740,841
Apr 30, 2025	51.96	55.42	50.32	54.88	54.88	0.02%	134,223,296
Apr 29, 2025	53.04	55.17	52.83	54.87	54.87	1.95%	84,904,015
Apr 28, 2025	54.02	54.64	51.64	53.82	53.82	-0.07%	95,678,446
Apr 25, 2025	52.04	54.07	51.48	53.86	53.86	3.30%	113,051,563
Apr 24, 2025	48.74	52.28	48.54	52.14	52.14	8.51%	120,307,701
Apr 23, 2025	49.24	50.83	47.63	48.05	48.05	6.64%	151,997,725
Apr 22, 2025	43.46	45.98	43.10	45.06	45.06	7.64%	130,111,434
Apr 21, 2025	43.37	43.64	40.24	41.86	41.86	-7.31%	114,769,688
Apr 17, 2025	46.09	46.29	44.35	45.16	45.16	-0.29%	101,095,831
Apr 16, 2025	46.83	48.01	43.16	45.29	45.29	-9.04%	134,574,359
Apr 15, 2025	49.96	51.21	49.19	49.79	49.79	0.38%	104,670,056
Apr 14, 2025	51.90	52.05	48.08	49.60	49.60	2.10%	147,430,727
Apr 11, 2025	45.67	49.07	44.62	48.58	48.58	5.29%	179,292,899
Apr 10, 2025	48.68	49.34	41.57	46.14	46.14	-12.30%	281,692,729
Apr 9, 2025	38.76	53.41	38.73	52.61	52.61	35.24%	356,932,034
Apr 8, 2025	45.39	46.81	37.10	38.90	38.90	-5.70%	251,147,696
Apr 7, 2025	36.75	46.83	35.00	41.25	41.25	0.39%	395,727,627
Apr 4, 2025	45.99	46.78	41.03	41.09	41.09	-18.31%	258,026,677
Apr 3, 2025	52.43	53.83	50.11	50.30	50.30	-16.07%	140,115,741
Apr 2, 2025	56.19	61.20	56.09	59.93	59.93	2.23%	123,087,357
Apr 1, 2025	56.68	58.99	55.62	58.62	58.62	2.30%	97,098,166
Mar 31, 2025	54.72	57.63	53.04	57.30	57.30	-0.07%	106,854,450
Mar 28, 2025	61.54	61.81	56.97	57.34	57.34	-7.96%	103,632,136
Mar 27, 2025	62.60	64.23	61.75	62.30	62.30	-1.70%	72,368,042
Mar 26, 2025	66.64	66.99	62.76	63.38	63.38	-5.84%	79,567,687
Mar 25, 2025	66.48	67.37	66.09	67.31	67.10	1.78%	55,569,695
Mar 24, 2025	65.06	66.53	64.82	66.13	65.92	6.35%	63,411,497
Mar 21, 2025	59.53	62.42	59.07	62.18	61.99	0.94%	80,490,984
Mar 20, 2025	60.66	63.63	60.37	61.60	61.41	-1.03%	88,409,063
Mar 19, 2025	60.68	63.91	59.94	62.24	62.05	3.89%	92,593,158
Mar 18, 2025	61.77	61.78	59.01	59.91	59.72	-5.04%	87,826,225
Mar 17, 2025	61.88	64.28	61.15	63.09	62.89	1.94%	90,150,374