TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	54.29	54.99	53.92	54.36	-	-1.73%	39,992,778
Dec 26, 2025	55.52	55.75	55.11	55.31	55.31	-0.09%	36,651,927
Dec 24, 2025	54.87	55.45	54.78	55.36	55.36	0.64%	25,855,006
Dec 23, 2025	53.97	55.07	53.86	55.01	54.92	1.40%	48,197,058
Dec 22, 2025	54.81	54.89	53.88	54.25	54.17	1.36%	64,783,070
Dec 19, 2025	52.20	53.64	52.19	53.52	53.44	3.90%	72,957,834
Dec 18, 2025	51.67	52.46	50.98	51.51	51.43	4.27%	109,222,135
Dec 17, 2025	52.65	52.80	49.37	49.40	49.32	-5.60%	125,606,247
Dec 16, 2025	51.43	52.77	51.10	52.33	52.25	0.60%	105,953,678
Dec 15, 2025	54.06	54.06	51.72	52.02	51.94	-1.51%	98,696,303
Dec 12, 2025	55.11	55.52	52.23	52.82	52.74	-5.86%	138,448,531
Dec 11, 2025	55.63	56.16	53.98	56.11	56.02	-0.95%	99,683,926
Dec 10, 2025	55.65	57.09	54.89	56.65	56.56	1.14%	100,261,104
Dec 9, 2025	55.45	56.22	55.09	56.01	55.92	0.38%	48,735,976
Dec 8, 2025	56.57	57.04	55.12	55.80	55.71	-0.62%	69,700,018
Dec 5, 2025	55.86	57.08	55.68	56.15	56.06	1.15%	73,205,980
Dec 4, 2025	56.04	56.05	54.61	55.51	55.42	-0.32%	63,957,971
Dec 3, 2025	54.66	55.88	54.23	55.69	55.60	0.71%	69,844,899
Dec 2, 2025	54.63	55.76	54.14	55.30	55.21	2.31%	79,504,353
Dec 1, 2025	53.11	54.65	52.82	54.05	53.97	-0.90%	66,359,590
Nov 28, 2025	53.82	54.61	53.63	54.54	54.46	2.19%	34,381,610
Nov 26, 2025	52.91	53.86	52.37	53.37	53.29	2.61%	75,598,097
Nov 25, 2025	50.64	52.36	49.08	52.01	51.93	1.82%	101,851,915
Nov 24, 2025	48.70	51.45	48.67	51.08	51.00	7.58%	93,894,159
Nov 21, 2025	46.85	49.10	45.24	47.48	47.41	2.22%	179,618,618
Nov 20, 2025	52.95	53.54	46.23	46.45	46.38	-7.15%	178,246,289
Nov 19, 2025	49.33	51.58	48.72	50.03	49.95	1.72%	184,263,514
Nov 18, 2025	49.99	50.67	47.90	49.18	49.10	-3.62%	267,348,016
Nov 17, 2025	51.71	53.31	50.06	51.03	50.95	-2.57%	186,327,044
Nov 14, 2025	49.99	53.55	49.39	52.37	52.29	0.08%	222,397,596
Nov 13, 2025	54.79	54.94	51.70	52.33	52.25	-6.18%	201,264,402
Nov 12, 2025	56.77	56.77	54.87	55.78	55.69	-0.21%	125,708,378
Nov 11, 2025	55.64	56.21	54.80	55.89	55.80	-0.83%	102,665,534
Nov 10, 2025	55.22	56.63	54.71	56.36	56.27	6.55%	119,878,754
Nov 7, 2025	52.51	52.92	49.98	52.89	52.81	-1.04%	183,589,372
Nov 6, 2025	56.19	56.25	53.06	53.45	53.36	-5.61%	156,461,384
Nov 5, 2025	55.34	57.50	54.97	56.62	56.53	1.94%	109,730,040
Nov 4, 2025	56.68	57.71	55.32	55.54	55.45	-6.12%	124,762,784
Nov 3, 2025	60.00	60.21	58.54	59.16	59.07	1.37%	83,597,916
Oct 31, 2025	59.75	59.75	57.69	58.36	58.27	1.42%	122,666,876
Oct 30, 2025	59.30	59.67	57.52	57.55	57.46	-4.58%	127,234,270
Oct 29, 2025	60.29	60.69	58.77	60.31	60.21	1.28%	133,060,878
Oct 28, 2025	58.83	60.04	58.53	59.55	59.45	2.28%	92,239,436
Oct 27, 2025	57.26	58.35	57.14	58.22	58.12	5.31%	77,489,436
Oct 24, 2025	55.00	55.63	54.77	55.28	55.19	3.12%	84,387,668
Oct 23, 2025	52.14	53.82	52.04	53.61	53.53	2.50%	91,244,990
Oct 22, 2025	53.73	53.87	50.79	52.30	52.22	-2.94%	134,380,740
Oct 21, 2025	53.95	54.24	53.34	53.89	53.80	-0.11%	79,811,454
Oct 20, 2025	52.81	54.26	52.78	53.95	53.86	3.75%	79,928,832
Oct 17, 2025	50.46	52.39	50.06	52.00	51.91	1.90%	142,274,018