TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	57.56	58.89	56.63	56.77	56.77	3.44%	99,841,294
Apr 30, 2025	51.96	55.42	50.32	54.88	54.88	0.02%	134,223,296
Apr 29, 2025	53.04	55.17	52.83	54.87	54.87	1.95%	84,904,015
Apr 28, 2025	54.02	54.64	51.64	53.82	53.82	-0.07%	95,678,446
Apr 25, 2025	52.04	54.07	51.48	53.86	53.86	3.30%	113,051,563
Apr 24, 2025	48.74	52.28	48.54	52.14	52.14	8.51%	120,307,701
Apr 23, 2025	49.24	50.83	47.63	48.05	48.05	6.64%	151,997,725
Apr 22, 2025	43.46	45.98	43.10	45.06	45.06	7.64%	130,111,434
Apr 21, 2025	43.37	43.64	40.24	41.86	41.86	-7.31%	114,769,688
Apr 17, 2025	46.09	46.29	44.35	45.16	45.16	-0.29%	101,095,831
Apr 16, 2025	46.83	48.01	43.16	45.29	45.29	-9.04%	134,574,359
Apr 15, 2025	49.96	51.21	49.19	49.79	49.79	0.38%	104,670,056
Apr 14, 2025	51.90	52.05	48.08	49.60	49.60	2.10%	147,430,727
Apr 11, 2025	45.67	49.07	44.62	48.58	48.58	5.29%	179,292,899
Apr 10, 2025	48.68	49.34	41.57	46.14	46.14	-12.30%	281,692,729
Apr 9, 2025	38.76	53.41	38.73	52.61	52.61	35.24%	356,932,034
Apr 8, 2025	45.39	46.81	37.10	38.90	38.90	-5.70%	251,147,696
Apr 7, 2025	36.75	46.83	35.00	41.25	41.25	0.39%	395,727,627
Apr 4, 2025	45.99	46.78	41.03	41.09	41.09	-18.31%	258,026,677
Apr 3, 2025	52.43	53.83	50.11	50.30	50.30	-16.07%	140,115,741
Apr 2, 2025	56.19	61.20	56.09	59.93	59.93	2.23%	123,087,357
Apr 1, 2025	56.68	58.99	55.62	58.62	58.62	2.30%	97,098,166
Mar 31, 2025	54.72	57.63	53.04	57.30	57.30	-0.07%	106,854,450
Mar 28, 2025	61.54	61.81	56.97	57.34	57.34	-7.96%	103,632,136
Mar 27, 2025	62.60	64.23	61.75	62.30	62.30	-1.70%	72,368,042
Mar 26, 2025	66.64	66.99	62.76	63.38	63.38	-5.84%	79,567,687
Mar 25, 2025	66.48	67.37	66.09	67.31	67.10	1.78%	55,569,695
Mar 24, 2025	65.06	66.53	64.82	66.13	65.92	6.35%	63,411,497
Mar 21, 2025	59.53	62.42	59.07	62.18	61.99	0.94%	80,490,984
Mar 20, 2025	60.66	63.63	60.37	61.60	61.41	-1.03%	88,409,063
Mar 19, 2025	60.68	63.91	59.94	62.24	62.05	3.89%	92,593,158
Mar 18, 2025	61.77	61.78	59.01	59.91	59.72	-5.04%	87,826,225
Mar 17, 2025	61.88	64.28	61.15	63.09	62.89	1.94%	90,150,374
Mar 14, 2025	59.71	62.23	59.50	61.89	61.70	7.09%	99,108,544
Mar 13, 2025	60.80	60.85	57.04	57.79	57.61	-5.46%	121,227,286
Mar 12, 2025	61.94	62.66	59.16	61.13	60.94	3.42%	141,918,576
Mar 11, 2025	59.40	61.85	57.37	59.11	58.93	-1.17%	139,489,295
Mar 10, 2025	64.00	64.19	57.88	59.81	59.62	-11.27%	152,970,012
Mar 7, 2025	65.56	68.01	62.89	67.41	67.20	2.07%	135,177,332
Mar 6, 2025	68.39	70.50	65.17	66.04	65.84	-8.29%	122,822,703
Mar 5, 2025	69.55	72.69	67.49	72.01	71.79	3.90%	100,633,296
Mar 4, 2025	68.76	72.77	66.01	69.31	69.09	-1.10%	130,836,942
Mar 3, 2025	76.37	77.05	68.44	70.08	69.86	-6.46%	91,945,843
Feb 28, 2025	71.46	75.17	70.08	74.92	74.69	4.58%	93,178,974
Feb 27, 2025	79.72	80.17	71.48	71.64	71.42	-8.29%	103,375,523
Feb 26, 2025	78.58	80.45	76.69	78.12	77.88	0.64%	63,175,733
Feb 25, 2025	80.33	80.38	75.78	77.62	77.38	-3.82%	75,597,231
Feb 24, 2025	84.50	85.05	80.50	80.70	80.45	-3.60%	53,233,725
Feb 21, 2025	89.77	89.79	83.47	83.71	83.45	-6.26%	59,313,609
Feb 20, 2025	90.05	90.23	86.89	89.30	89.02	-1.22%	40,133,030