TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	74.46	75.15	74.13	74.64	74.64	1.77%	31,796,966
Oct 17, 2024	75.58	75.60	73.25	73.34	73.34	0.30%	48,848,851
Oct 16, 2024	73.24	73.49	71.67	73.12	73.12	-0.05%	35,392,097
Oct 15, 2024	76.35	76.65	72.14	73.16	73.16	-3.99%	53,153,846
Oct 14, 2024	75.44	76.82	75.21	76.20	76.20	2.56%	33,845,634
Oct 11, 2024	73.17	74.80	72.90	74.30	74.30	0.26%	35,367,615
Oct 10, 2024	73.32	74.95	72.72	74.11	74.11	-0.35%	43,030,297
Oct 9, 2024	72.52	74.63	72.06	74.37	74.37	2.41%	39,348,133
Oct 8, 2024	70.66	72.98	70.31	72.62	72.62	4.34%	38,957,040
Oct 7, 2024	71.05	71.58	69.06	69.60	69.60	-3.29%	41,201,718
Oct 4, 2024	72.00	72.16	69.78	71.97	71.97	3.52%	55,465,010
Oct 3, 2024	68.73	70.81	68.39	69.52	69.52	-0.23%	48,874,717
Oct 2, 2024	69.01	70.54	67.87	69.68	69.68	0.37%	39,559,677
Oct 1, 2024	72.28	72.43	67.70	69.42	69.42	-4.24%	67,380,086
Sep 30, 2024	71.46	72.62	70.18	72.49	72.49	0.78%	43,166,952
Sep 27, 2024	73.62	73.66	71.39	71.93	71.93	-1.72%	41,465,342
Sep 26, 2024	74.92	75.07	71.58	73.19	73.19	2.12%	53,501,578
Sep 25, 2024	71.14	72.49	71.06	71.67	71.67	0.03%	32,362,441
Sep 24, 2024	71.28	72.09	69.38	71.65	71.42	1.42%	40,629,758
Sep 23, 2024	70.62	71.15	70.04	70.65	70.42	0.74%	34,918,520
Sep 20, 2024	70.15	70.68	68.31	70.13	69.91	-0.64%	48,379,784
Sep 19, 2024	70.30	71.80	69.41	70.58	70.35	7.56%	57,400,669
Sep 18, 2024	67.02	68.76	65.39	65.62	65.41	-1.31%	83,198,097
Sep 17, 2024	67.70	68.26	65.47	66.49	66.28	0.06%	51,557,229
Sep 16, 2024	66.42	66.71	65.03	66.45	66.24	-1.34%	41,165,537
Sep 13, 2024	66.15	67.87	66.05	67.35	67.13	1.31%	43,983,294
Sep 12, 2024	64.63	66.89	63.89	66.48	66.27	2.96%	55,173,519
Sep 11, 2024	61.18	64.95	57.77	64.57	64.36	6.38%	81,737,591
Sep 10, 2024	59.78	60.92	58.20	60.70	60.51	2.69%	45,791,205
Sep 9, 2024	58.57	59.49	57.34	59.11	58.92	3.72%	55,417,464
Sep 6, 2024	61.61	61.97	56.72	56.99	56.81	-8.11%	84,952,304
Sep 5, 2024	61.14	63.72	60.72	62.02	61.82	0.32%	55,085,757
Sep 4, 2024	61.04	63.37	60.65	61.82	61.62	-0.85%	47,647,310
Sep 3, 2024	67.26	67.32	61.29	62.35	62.15	-9.12%	73,786,277
Aug 30, 2024	68.12	68.87	66.18	68.61	68.39	3.41%	46,473,387
Aug 29, 2024	67.45	69.43	65.79	66.35	66.14	-0.52%	60,016,829
Aug 28, 2024	68.80	69.12	65.16	66.70	66.49	-3.39%	59,312,900
Aug 27, 2024	67.73	69.50	66.85	69.04	68.82	0.85%	35,766,295
Aug 26, 2024	70.27	70.67	67.53	68.46	68.24	-2.93%	42,490,653
Aug 23, 2024	70.20	71.72	68.50	70.53	70.30	3.14%	64,376,646
Aug 22, 2024	72.86	73.16	67.92	68.38	68.16	-4.80%	63,748,239
Aug 21, 2024	71.18	72.66	70.42	71.83	71.60	1.37%	51,500,357
Aug 20, 2024	70.90	72.06	70.09	70.86	70.63	-0.62%	48,929,477
Aug 19, 2024	68.68	71.35	67.89	71.30	71.07	3.88%	45,799,924
Aug 16, 2024	67.62	69.26	67.19	68.64	68.42	0.26%	44,837,575
Aug 15, 2024	66.13	68.63	65.99	68.46	68.24	7.52%	53,212,430
Aug 14, 2024	63.99	64.64	61.87	63.67	63.47	0.17%	62,355,289
Aug 13, 2024	60.96	63.71	60.90	63.56	63.36	7.27%	54,481,434
Aug 12, 2024	59.23	60.40	58.12	59.25	59.06	0.68%	54,486,320
Aug 9, 2024	57.44	59.53	57.00	58.85	58.66	1.36%	62,796,186
Aug 8, 2024	55.45	58.35	54.01	58.06	57.87	9.16%	76,439,627
Aug 7, 2024	57.57	58.51	53.00	53.19	53.02	-3.22%	91,375,823
Aug 6, 2024	54.13	57.75	53.14	54.96	54.78	2.50%	96,454,662
Aug 5, 2024	49.33	56.19	48.80	53.62	53.45	-8.72%	143,962,225
Aug 2, 2024	59.65	60.72	57.00	58.74	58.55	-7.29%	104,922,004
Aug 1, 2024	68.58	70.22	61.70	63.36	63.16	-7.21%	105,346,568
Jul 31, 2024	66.98	69.00	66.38	68.28	68.06	8.74%	86,704,189
Jul 30, 2024	66.28	66.59	61.34	62.79	62.59	-4.08%	71,531,847
Jul 29, 2024	66.27	67.19	64.52	65.46	65.25	0.58%	57,820,438
Jul 26, 2024	65.00	66.34	63.78	65.08	64.87	2.86%	68,703,452
Jul 25, 2024	65.56	67.34	62.13	63.27	63.07	-3.33%	94,063,997
Jul 24, 2024	70.23	70.38	65.05	65.45	65.24	-10.78%	79,787,624
Jul 23, 2024	73.73	75.13	73.14	73.36	73.13	-1.08%	43,563,549
Jul 22, 2024	73.65	74.63	72.12	74.16	73.92	4.36%	56,404,284
Jul 19, 2024	72.80	73.97	70.44	71.06	70.83	-2.71%	59,124,815
Jul 18, 2024	75.81	75.92	71.55	73.04	72.81	-1.50%	65,839,241
Jul 17, 2024	77.33	77.57	74.09	74.15	73.91	-8.79%	71,420,013
Jul 16, 2024	81.94	82.35	79.74	81.30	81.04	0.07%	41,818,796
Jul 15, 2024	81.47	83.62	80.23	81.24	80.98	0.74%	54,950,241
Jul 12, 2024	79.51	82.94	79.30	80.64	80.38	1.63%	50,509,879
Jul 11, 2024	84.97	85.06	78.70	79.35	79.10	-6.57%	74,664,485
Jul 10, 2024	83.32	85.20	82.67	84.93	84.66	3.13%	38,777,428
Jul 9, 2024	82.92	83.49	81.62	82.35	82.09	0.22%	36,186,544
Jul 8, 2024	81.81	82.47	81.28	82.17	81.91	0.66%	36,682,849
Jul 5, 2024	79.57	81.85	79.43	81.63	81.37	3.03%	39,812,276
Jul 3, 2024	76.95	79.31	76.95	79.23	78.98	2.46%	28,075,243
Jul 2, 2024	74.29	77.38	74.24	77.33	77.08	3.07%	37,475,143
Jul 1, 2024	74.16	75.29	72.42	75.03	74.79	1.64%	43,278,690
Jun 28, 2024	75.29	77.53	73.45	73.82	73.58	-1.57%	53,901,476
Jun 27, 2024	74.32	75.70	73.92	75.00	74.76	0.73%	37,057,738
Jun 26, 2024	73.60	74.70	73.41	74.46	74.22	0.24%	36,274,772
Jun 25, 2024	72.79	74.43	72.37	74.28	73.76	3.34%	39,304,329
Jun 24, 2024	73.82	74.63	71.80	71.88	71.38	-3.39%	46,877,274
Jun 21, 2024	74.90	75.53	73.72	74.40	73.88	-0.92%	38,856,467
Jun 20, 2024	77.46	77.66	74.22	75.09	74.57	-2.35%	52,727,537
Jun 18, 2024	76.83	77.23	76.06	76.90	76.36	0.05%	33,216,648
Jun 17, 2024	74.28	77.72	73.67	76.86	76.32	3.63%	46,677,296
Jun 14, 2024	72.95	74.21	72.73	74.17	73.65	1.45%	35,777,482
Jun 13, 2024	73.57	73.89	72.07	73.11	72.60	1.60%	43,642,505
Jun 12, 2024	71.01	73.02	70.72	71.96	71.46	3.94%	62,201,343
Jun 11, 2024	67.32	69.32	66.66	69.23	68.75	2.06%	35,693,367
Jun 10, 2024	66.59	68.06	66.48	67.83	67.36	1.06%	36,226,832
Jun 7, 2024	67.12	68.33	66.62	67.12	66.65	-0.37%	44,971,673
Jun 6, 2024	67.74	67.88	66.85	67.37	66.90	-0.12%	36,515,552
Jun 5, 2024	65.12	67.48	64.65	67.45	66.98	6.04%	52,435,719
Jun 4, 2024	63.00	64.13	62.27	63.61	63.17	0.74%	44,245,905
Jun 3, 2024	63.73	64.15	60.96	63.14	62.70	0.98%	55,717,481
May 31, 2024	62.60	62.89	58.96	62.53	62.09	-0.11%	71,873,156
May 30, 2024	64.25	64.30	61.99	62.60	62.16	-3.22%	42,782,383
May 29, 2024	64.24	65.44	64.20	64.68	64.23	-2.09%	39,641,112