TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.56	40.59	38.56	38.78	38.78	-5.94%	120,561,906
Mar 26, 2026	43.23	43.68	41.15	41.23	41.23	-7.12%	113,141,087
Mar 25, 2026	44.70	45.22	43.95	44.39	44.39	1.77%	77,938,658
Mar 24, 2026	43.84	44.55	43.19	43.62	43.55	-2.13%	104,797,565
Mar 23, 2026	45.11	46.15	44.13	44.57	44.50	3.46%	139,354,268
Mar 20, 2026	45.18	45.21	42.30	43.08	43.01	-5.71%	137,952,495
Mar 19, 2026	44.87	46.32	44.30	45.69	45.61	-0.89%	138,384,909
Mar 18, 2026	47.72	48.11	46.05	46.10	46.02	-4.28%	105,059,285
Mar 17, 2026	48.12	48.76	47.81	48.16	48.08	1.47%	74,570,090
Mar 16, 2026	47.37	48.27	47.18	47.46	47.38	3.33%	81,421,541
Mar 13, 2026	47.35	48.25	45.67	45.93	45.85	-1.92%	141,952,545
Mar 12, 2026	48.15	48.49	46.75	46.83	46.75	-5.11%	130,823,889
Mar 11, 2026	49.68	50.52	48.73	49.35	49.27	-0.10%	91,104,317
Mar 10, 2026	49.41	50.74	48.83	49.40	49.32	0.02%	115,057,232
Mar 9, 2026	46.19	49.77	45.50	49.39	49.31	3.89%	159,005,492
Mar 6, 2026	47.66	49.05	47.18	47.54	47.46	-4.54%	141,012,236
Mar 5, 2026	49.44	50.76	48.17	49.80	49.72	-0.92%	129,713,209
Mar 4, 2026	48.69	50.79	48.52	50.26	50.18	4.49%	99,738,423
Mar 3, 2026	46.81	48.67	45.72	48.10	48.02	-3.22%	163,365,515
Mar 2, 2026	47.46	50.15	47.23	49.70	49.62	0.36%	108,545,943
Feb 27, 2026	48.45	49.77	48.26	49.52	49.44	-1.06%	93,802,209
Feb 26, 2026	51.63	51.64	48.71	50.05	49.97	-3.51%	105,583,756
Feb 25, 2026	50.55	51.96	50.53	51.87	51.78	4.20%	54,217,195
Feb 24, 2026	48.45	50.04	47.82	49.78	49.70	3.19%	71,023,309
Feb 23, 2026	49.53	49.88	47.66	48.24	48.16	-3.64%	91,951,796
Feb 20, 2026	47.96	50.45	47.76	50.06	49.98	2.52%	118,813,778
Feb 19, 2026	48.67	49.40	48.16	48.83	48.75	-1.13%	83,447,513
Feb 18, 2026	48.53	50.36	48.20	49.39	49.31	2.15%	81,370,841
Feb 17, 2026	47.64	48.98	46.42	48.35	48.27	-0.25%	117,089,669
Feb 13, 2026	48.15	49.59	47.18	48.47	48.39	0.44%	123,216,560
Feb 12, 2026	51.80	52.07	47.99	48.26	48.18	-6.11%	131,150,002
Feb 11, 2026	52.21	52.50	50.04	51.40	51.32	0.74%	92,393,807
Feb 10, 2026	51.97	52.40	50.89	51.02	50.94	-1.39%	70,660,921
Feb 9, 2026	50.06	52.27	49.44	51.74	51.66	2.27%	71,272,728
Feb 6, 2026	48.34	51.01	48.00	50.59	50.51	6.19%	117,934,624
Feb 5, 2026	48.39	49.53	47.06	47.64	47.56	-4.26%	158,712,865
Feb 4, 2026	52.14	52.15	48.43	49.76	49.68	-5.26%	142,536,211
Feb 3, 2026	55.64	55.76	51.08	52.52	52.43	-4.68%	129,992,150
Feb 2, 2026	53.16	55.71	53.15	55.10	55.01	2.04%	74,665,794
Jan 30, 2026	55.02	55.71	53.32	54.00	53.91	-3.64%	110,170,721
Jan 29, 2026	56.95	57.21	53.06	56.04	55.95	-1.79%	122,642,284
Jan 28, 2026	57.70	58.01	56.73	57.06	56.97	0.92%	76,172,141
Jan 27, 2026	55.98	56.80	55.56	56.54	56.45	2.65%	51,981,226
Jan 26, 2026	54.47	55.63	54.21	55.08	54.99	1.29%	58,084,348
Jan 23, 2026	53.59	55.07	53.32	54.38	54.29	0.89%	78,066,065
Jan 22, 2026	54.32	54.33	53.15	53.90	53.81	2.22%	90,992,291
Jan 21, 2026	51.07	53.80	50.67	52.73	52.64	3.94%	150,230,118
Jan 20, 2026	51.39	52.56	50.48	50.73	50.65	-6.30%	129,209,054
Jan 16, 2026	55.32	55.46	53.58	54.14	54.05	-0.44%	75,855,865
Jan 15, 2026	55.65	55.83	54.13	54.38	54.29	1.02%	90,482,974