TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	54.66	54.93	54.36	55.00	-	-0.54%	21,772,282
Dec 2, 2025	54.63	55.76	54.14	55.30	55.30	2.31%	78,518,455
Dec 1, 2025	53.11	54.65	52.82	54.05	54.05	-0.90%	65,741,739
Nov 28, 2025	53.82	54.61	53.63	54.54	54.54	2.19%	34,381,610
Nov 26, 2025	52.91	53.86	52.37	53.37	53.37	2.61%	75,598,097
Nov 25, 2025	50.64	52.36	49.08	52.01	52.01	1.82%	101,851,915
Nov 24, 2025	48.70	51.45	48.67	51.08	51.08	7.58%	93,894,159
Nov 21, 2025	46.85	49.10	45.24	47.48	47.48	2.22%	179,618,618
Nov 20, 2025	52.95	53.54	46.23	46.45	46.45	-7.15%	178,246,289
Nov 19, 2025	49.33	51.58	48.72	50.03	50.03	1.72%	184,263,514
Nov 18, 2025	49.99	50.67	47.90	49.18	49.18	-3.62%	267,348,016
Nov 17, 2025	51.71	53.31	50.06	51.03	51.03	-2.57%	186,327,044
Nov 14, 2025	49.99	53.55	49.39	52.37	52.37	0.08%	222,397,596
Nov 13, 2025	54.79	54.94	51.70	52.33	52.33	-6.18%	201,264,402
Nov 12, 2025	56.77	56.77	54.87	55.78	55.78	-0.21%	125,708,378
Nov 11, 2025	55.64	56.21	54.80	55.89	55.89	-0.83%	102,665,534
Nov 10, 2025	55.22	56.63	54.71	56.36	56.36	6.55%	119,878,754
Nov 7, 2025	52.51	52.92	49.98	52.89	52.89	-1.04%	183,589,372
Nov 6, 2025	56.19	56.25	53.06	53.45	53.45	-5.61%	156,461,384
Nov 5, 2025	55.34	57.50	54.97	56.62	56.62	1.94%	109,730,040
Nov 4, 2025	56.68	57.71	55.32	55.54	55.54	-6.12%	124,762,784
Nov 3, 2025	60.00	60.21	58.54	59.16	59.16	1.37%	83,597,916
Oct 31, 2025	59.75	59.75	57.69	58.36	58.36	1.42%	122,666,876
Oct 30, 2025	59.30	59.67	57.52	57.55	57.55	-4.58%	127,234,270
Oct 29, 2025	60.29	60.69	58.77	60.31	60.31	1.28%	133,060,878
Oct 28, 2025	58.83	60.04	58.53	59.55	59.55	2.28%	92,239,436
Oct 27, 2025	57.26	58.35	57.14	58.22	58.22	5.31%	77,489,436
Oct 24, 2025	55.00	55.63	54.77	55.28	55.28	3.12%	84,387,668
Oct 23, 2025	52.14	53.82	52.04	53.61	53.61	2.50%	91,244,990
Oct 22, 2025	53.73	53.87	50.79	52.30	52.30	-2.94%	134,380,740
Oct 21, 2025	53.95	54.24	53.34	53.89	53.89	-0.11%	79,811,454
Oct 20, 2025	52.81	54.26	52.78	53.95	53.95	3.75%	79,928,832
Oct 17, 2025	50.46	52.39	50.06	52.00	52.00	1.90%	142,274,018
Oct 16, 2025	52.34	53.17	49.88	51.03	51.03	-1.11%	159,343,968
Oct 15, 2025	52.07	52.76	50.02	51.60	51.60	2.05%	127,069,378
Oct 14, 2025	49.87	51.77	48.54	50.57	50.57	-2.03%	147,230,048
Oct 13, 2025	51.03	51.84	50.43	51.62	51.62	6.35%	114,511,130
Oct 10, 2025	54.37	54.83	48.42	48.54	48.54	-10.49%	238,009,404
Oct 9, 2025	54.44	54.48	53.38	54.23	54.23	-0.39%	87,956,100
Oct 8, 2025	52.86	54.53	52.83	54.44	54.44	3.39%	86,931,056
Oct 7, 2025	53.85	54.03	52.26	52.66	52.66	-1.62%	100,185,818
Oct 6, 2025	53.70	53.94	53.07	53.52	53.52	2.23%	82,476,726
Oct 3, 2025	53.22	53.44	51.88	52.35	52.35	-1.36%	103,096,370
Oct 2, 2025	53.41	53.42	52.33	53.07	53.07	1.22%	89,158,698
Oct 1, 2025	50.87	52.57	50.65	52.43	52.43	1.41%	93,996,434
Sep 30, 2025	51.21	51.79	50.61	51.70	51.70	0.78%	92,323,854
Sep 29, 2025	51.39	52.14	50.97	51.30	51.30	1.33%	92,393,106
Sep 26, 2025	50.20	50.69	49.37	50.63	50.63	1.20%	124,097,356
Sep 25, 2025	49.70	50.44	48.75	50.03	50.03	-1.34%	122,820,590
Sep 24, 2025	51.61	51.68	50.00	50.71	50.71	-1.17%	101,055,614