TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	89.74	90.88	88.26	89.69	89.69	0.35%	70,115,629
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
Jul 2, 2025	80.46	82.59	80.43	82.50	82.50	1.99%	50,142,531
Jul 1, 2025	82.12	82.54	79.81	80.89	80.89	-2.54%	70,194,973
Jun 30, 2025	82.80	83.49	81.83	83.00	83.00	1.94%	56,860,730
Jun 27, 2025	81.03	82.25	79.85	81.42	81.42	0.98%	73,011,781
Jun 26, 2025	79.42	80.85	78.62	80.63	80.63	2.74%	50,072,093
Jun 25, 2025	78.88	79.42	77.72	78.48	78.48	0.49%	50,719,073
Jun 24, 2025	76.91	78.51	76.66	78.10	77.88	4.55%	56,595,750
Jun 23, 2025	72.73	74.93	71.42	74.70	74.49	3.11%	83,786,355
Jun 20, 2025	74.76	75.33	71.72	72.45	72.25	-1.37%	81,677,450
Jun 18, 2025	73.92	74.96	72.84	73.46	73.26	-0.14%	71,330,708
Jun 17, 2025	74.68	75.38	73.08	73.56	73.36	-2.96%	67,709,094
Jun 16, 2025	74.22	76.25	74.22	75.80	75.59	4.08%	58,334,341
Jun 13, 2025	73.10	74.89	72.27	72.83	72.63	-3.78%	105,333,080
Jun 12, 2025	74.60	76.13	74.52	75.69	75.48	0.65%	63,055,008
Jun 11, 2025	76.59	77.08	74.22	75.20	74.99	-1.03%	90,825,988
Jun 10, 2025	74.71	76.29	73.76	75.98	75.77	1.93%	61,346,475
Jun 9, 2025	74.31	75.24	73.84	74.54	74.33	0.44%	50,181,894
Jun 6, 2025	74.27	75.01	73.54	74.21	74.00	2.86%	65,607,693
Jun 5, 2025	74.45	75.65	71.30	72.15	71.95	-2.33%	99,512,462
Jun 4, 2025	73.58	74.32	72.71	73.87	73.67	0.81%	64,444,452
Jun 3, 2025	71.76	73.88	71.40	73.28	73.08	2.33%	64,364,182
Jun 2, 2025	69.20	71.72	68.69	71.61	71.41	2.30%	68,962,708
May 30, 2025	70.13	70.60	67.04	70.00	69.81	-0.53%	93,559,149
May 29, 2025	73.00	73.06	69.33	70.37	70.18	0.49%	97,717,242
May 28, 2025	71.34	71.94	69.78	70.03	69.84	-1.28%	66,271,337
May 27, 2025	68.99	71.15	68.39	70.94	70.74	6.97%	65,269,766
May 23, 2025	65.09	67.34	64.86	66.32	66.14	-2.88%	107,110,438
May 22, 2025	68.16	69.75	67.62	68.29	68.10	0.52%	86,771,006
May 21, 2025	69.24	71.99	67.18	67.94	67.75	-4.16%	109,627,584
May 20, 2025	70.58	71.17	69.40	70.89	70.69	-1.05%	67,034,708
May 19, 2025	68.47	71.86	68.43	71.64	71.44	0.27%	71,897,093