TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	95.97	97.36	95.53	96.78	-	1.27%	45,780,525
Sep 11, 2025	95.19	95.98	94.41	95.57	95.57	1.68%	45,623,565
Sep 10, 2025	95.45	95.46	92.94	93.99	93.99	0.11%	60,409,405
Sep 9, 2025	93.50	94.11	92.24	93.89	93.89	0.82%	47,310,374
Sep 8, 2025	92.91	94.10	92.64	93.13	93.13	1.43%	50,848,372
Sep 5, 2025	93.94	94.24	89.69	91.82	91.82	0.33%	86,312,867
Sep 4, 2025	89.40	91.67	88.62	91.52	91.52	2.70%	50,879,842
Sep 3, 2025	88.73	89.88	87.59	89.11	89.11	2.33%	59,605,270
Sep 2, 2025	85.11	87.24	84.25	87.08	87.08	-2.55%	83,334,035
Aug 29, 2025	91.42	91.59	88.49	89.36	89.36	-3.60%	60,943,503
Aug 28, 2025	91.28	93.11	90.51	92.70	92.70	1.82%	45,328,999
Aug 27, 2025	90.14	91.44	89.54	91.04	91.04	0.45%	45,027,590
Aug 26, 2025	89.31	90.77	88.84	90.63	90.63	1.16%	42,187,299
Aug 25, 2025	89.62	90.98	89.03	89.59	89.59	-0.87%	40,226,284
Aug 22, 2025	87.02	91.32	86.37	90.38	90.38	4.50%	66,363,241
Aug 21, 2025	86.95	87.95	85.39	86.49	86.49	-1.39%	59,959,971
Aug 20, 2025	88.83	88.89	84.38	87.71	87.71	-1.82%	82,202,129
Aug 19, 2025	92.77	92.86	88.82	89.34	89.34	-4.08%	55,559,321
Aug 18, 2025	92.80	93.46	92.23	93.14	93.14	-0.13%	36,685,677
Aug 15, 2025	94.47	94.51	92.42	93.26	93.26	-1.42%	48,083,699
Aug 14, 2025	93.84	95.59	93.64	94.60	94.60	-0.27%	53,192,875
Aug 13, 2025	96.05	96.32	94.18	94.86	94.86	0.15%	48,029,255
Aug 12, 2025	92.42	94.89	91.13	94.72	94.72	3.69%	60,138,981
Aug 11, 2025	92.23	93.24	90.72	91.35	91.35	-0.88%	47,308,495
Aug 8, 2025	90.24	92.28	90.10	92.16	92.16	2.70%	52,261,337
Aug 7, 2025	90.89	91.67	87.82	89.74	89.74	1.01%	84,619,574
Aug 6, 2025	86.03	89.07	85.81	88.84	88.84	3.74%	64,497,633
Aug 5, 2025	88.05	88.61	85.42	85.64	85.64	-2.08%	76,044,162
Aug 4, 2025	85.22	87.57	85.16	87.46	87.46	5.48%	54,292,974
Aug 1, 2025	85.25	85.32	81.86	82.92	82.92	-6.00%	109,890,608
Jul 31, 2025	92.71	92.75	87.66	88.21	88.21	-1.65%	89,437,328
Jul 30, 2025	89.74	90.88	88.26	89.69	89.69	0.35%	72,763,814
Jul 29, 2025	90.99	91.63	88.98	89.38	89.38	-0.45%	58,125,579
Jul 28, 2025	89.59	90.19	89.18	89.79	89.79	0.97%	47,795,992
Jul 25, 2025	88.31	89.58	87.98	88.92	88.92	0.57%	39,501,591
Jul 24, 2025	88.45	88.96	87.60	88.42	88.42	0.66%	45,189,135
Jul 23, 2025	87.18	87.88	85.90	87.84	87.84	1.31%	59,012,615
Jul 22, 2025	88.13	88.16	85.47	86.70	86.70	-1.56%	54,172,638
Jul 21, 2025	87.15	88.98	87.12	88.07	88.07	1.52%	43,860,151
Jul 18, 2025	87.64	87.74	86.19	86.75	86.75	-0.34%	49,248,128
Jul 17, 2025	85.37	87.32	85.00	87.05	87.05	2.33%	48,665,426
Jul 16, 2025	85.06	85.35	82.44	85.07	85.07	0.28%	83,178,817
Jul 15, 2025	86.43	86.67	84.80	84.83	84.83	0.26%	61,628,768
Jul 14, 2025	83.63	84.94	82.55	84.61	84.61	1.06%	48,655,739
Jul 11, 2025	83.32	84.45	82.75	83.72	83.72	-0.76%	53,468,792
Jul 10, 2025	85.03	85.22	83.14	84.36	84.36	-0.46%	55,158,885
Jul 9, 2025	83.97	85.39	83.35	84.75	84.75	2.07%	58,988,125
Jul 8, 2025	83.48	83.78	82.47	83.03	83.03	0.13%	57,757,712
Jul 7, 2025	83.60	83.97	81.80	82.92	82.92	-2.23%	69,837,376
Jul 3, 2025	83.49	85.29	83.49	84.81	84.81	2.80%	41,742,302