TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	105.02	105.84	99.96	105.78	105.78	-1.04%	90,783,173
Nov 6, 2025	112.37	112.50	106.12	106.89	106.89	-5.61%	78,230,692
Nov 5, 2025	110.68	115.00	109.94	113.24	113.24	1.94%	53,900,538
Nov 4, 2025	113.36	115.41	110.64	111.08	111.08	-6.12%	62,381,392
Nov 3, 2025	120.00	120.42	117.08	118.32	118.32	1.37%	41,798,958
Oct 31, 2025	119.49	119.49	115.38	116.72	116.72	1.42%	61,333,438
Oct 30, 2025	118.59	119.34	115.03	115.09	115.09	-4.58%	63,617,135
Oct 29, 2025	120.57	121.37	117.54	120.61	120.61	1.28%	66,530,439
Oct 28, 2025	117.65	120.08	117.06	119.09	119.09	2.28%	46,119,718
Oct 27, 2025	114.52	116.69	114.27	116.43	116.43	5.31%	38,744,718
Oct 24, 2025	109.99	111.26	109.53	110.56	110.56	3.12%	42,193,834
Oct 23, 2025	104.27	107.63	104.08	107.22	107.22	2.50%	45,622,495
Oct 22, 2025	107.45	107.74	101.58	104.60	104.60	-2.94%	67,190,370
Oct 21, 2025	107.90	108.48	106.67	107.77	107.77	-0.11%	39,905,727
Oct 20, 2025	105.61	108.52	105.55	107.89	107.89	3.75%	39,964,416
Oct 17, 2025	100.92	104.77	100.12	103.99	103.99	1.90%	71,137,009
Oct 16, 2025	104.68	106.33	99.75	102.05	102.05	-1.11%	79,671,984
Oct 15, 2025	104.14	105.51	100.04	103.20	103.20	2.05%	63,534,689
Oct 14, 2025	99.73	103.53	97.07	101.13	101.13	-2.03%	73,615,024
Oct 13, 2025	102.06	103.68	100.85	103.23	103.23	6.35%	57,255,565
Oct 10, 2025	108.73	109.66	96.83	97.07	97.07	-10.49%	119,004,702
Oct 9, 2025	108.88	108.96	106.76	108.45	108.45	-0.39%	43,978,050
Oct 8, 2025	105.72	109.05	105.66	108.88	108.88	3.39%	43,465,528
Oct 7, 2025	107.70	108.06	104.52	105.31	105.31	-1.62%	50,092,909
Oct 6, 2025	107.40	107.88	106.13	107.04	107.04	2.23%	41,238,363
Oct 3, 2025	106.44	106.87	103.76	104.70	104.70	-1.36%	51,548,185
Oct 2, 2025	106.81	106.84	104.66	106.14	106.14	1.22%	44,579,349
Oct 1, 2025	101.73	105.14	101.30	104.86	104.86	1.41%	46,998,217
Sep 30, 2025	102.41	103.57	101.22	103.40	103.40	0.78%	46,161,927
Sep 29, 2025	102.79	104.28	101.94	102.60	102.60	1.33%	46,196,553
Sep 26, 2025	100.40	101.38	98.74	101.25	101.25	1.20%	62,048,678
Sep 25, 2025	99.40	100.87	97.50	100.05	100.05	-1.34%	61,410,295
Sep 24, 2025	103.21	103.36	99.99	101.41	101.41	-1.17%	50,527,807
Sep 23, 2025	104.79	104.90	101.98	102.61	102.51	-2.01%	49,965,276
Sep 22, 2025	102.42	105.08	102.42	104.72	104.62	1.69%	40,527,290
Sep 19, 2025	101.88	103.29	101.15	102.98	102.88	1.98%	42,182,694
Sep 18, 2025	100.76	102.37	99.79	100.98	100.88	2.70%	61,700,782
Sep 17, 2025	98.89	99.20	95.51	98.33	98.24	-0.64%	73,848,571
Sep 16, 2025	99.67	99.81	98.61	98.96	98.87	-0.27%	38,568,574
Sep 15, 2025	97.64	99.27	97.57	99.23	99.13	2.55%	39,057,176
Sep 12, 2025	95.96	97.37	95.53	96.76	96.67	1.25%	46,117,618
Sep 11, 2025	95.19	95.98	94.41	95.57	95.48	1.68%	45,623,565
Sep 10, 2025	95.45	95.46	92.94	93.99	93.90	0.11%	60,409,405
Sep 9, 2025	93.50	94.11	92.24	93.89	93.80	0.82%	47,310,374
Sep 8, 2025	92.91	94.10	92.64	93.13	93.04	1.43%	50,848,372
Sep 5, 2025	93.94	94.24	89.69	91.82	91.73	0.33%	86,312,867
Sep 4, 2025	89.40	91.67	88.62	91.52	91.43	2.70%	50,879,842
Sep 3, 2025	88.73	89.88	87.59	89.11	89.02	2.33%	59,605,270
Sep 2, 2025	85.11	87.24	84.25	87.08	87.00	-2.55%	83,334,035
Aug 29, 2025	91.42	91.59	88.49	89.36	89.27	-3.60%	60,943,503