TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.66	49.05	47.18	47.54	-	-4.54%	139,301,270
Mar 5, 2026	49.44	50.76	48.17	49.80	49.80	-0.92%	127,878,104
Mar 4, 2026	48.69	50.79	48.52	50.26	50.26	4.49%	98,039,029
Mar 3, 2026	46.81	48.67	45.72	48.10	48.10	-3.22%	160,731,819
Mar 2, 2026	47.46	50.15	47.23	49.70	49.70	0.36%	107,319,430
Feb 27, 2026	48.45	49.77	48.26	49.52	49.52	-1.06%	92,821,300
Feb 26, 2026	51.63	51.64	48.71	50.05	50.05	-3.51%	103,641,002
Feb 25, 2026	50.55	51.96	50.53	51.87	51.87	4.20%	49,631,162
Feb 24, 2026	48.45	50.04	47.82	49.78	49.78	3.19%	70,015,025
Feb 23, 2026	49.53	49.88	47.66	48.24	48.24	-3.64%	90,299,320
Feb 20, 2026	47.96	50.45	47.76	50.06	50.06	2.52%	118,054,268
Feb 19, 2026	48.67	49.40	48.16	48.83	48.83	-1.13%	82,878,450
Feb 18, 2026	48.53	50.36	48.20	49.39	49.39	2.15%	81,370,841
Feb 17, 2026	47.64	48.98	46.42	48.35	48.35	-0.25%	117,089,669
Feb 13, 2026	48.15	49.59	47.18	48.47	48.47	0.44%	123,216,560
Feb 12, 2026	51.80	52.07	47.99	48.26	48.26	-6.11%	131,150,002
Feb 11, 2026	52.21	52.50	50.04	51.40	51.40	0.74%	92,393,807
Feb 10, 2026	51.97	52.40	50.89	51.02	51.02	-1.39%	70,660,921
Feb 9, 2026	50.06	52.27	49.44	51.74	51.74	2.27%	71,272,728
Feb 6, 2026	48.34	51.01	48.00	50.59	50.59	6.19%	117,934,624
Feb 5, 2026	48.39	49.53	47.06	47.64	47.64	-4.26%	158,712,865
Feb 4, 2026	52.14	52.15	48.43	49.76	49.76	-5.26%	142,536,211
Feb 3, 2026	55.64	55.76	51.08	52.52	52.52	-4.68%	129,992,150
Feb 2, 2026	53.16	55.71	53.15	55.10	55.10	2.04%	74,665,794
Jan 30, 2026	55.02	55.71	53.32	54.00	54.00	-3.64%	110,170,721
Jan 29, 2026	56.95	57.21	53.06	56.04	56.04	-1.79%	122,642,284
Jan 28, 2026	57.70	58.01	56.73	57.06	57.06	0.92%	76,172,141
Jan 27, 2026	55.98	56.80	55.56	56.54	56.54	2.65%	51,981,226
Jan 26, 2026	54.47	55.63	54.21	55.08	55.08	1.29%	58,084,348
Jan 23, 2026	53.59	55.07	53.32	54.38	54.38	0.89%	78,066,065
Jan 22, 2026	54.32	54.33	53.15	53.90	53.90	2.22%	90,992,291
Jan 21, 2026	51.07	53.80	50.67	52.73	52.73	3.94%	150,230,118
Jan 20, 2026	51.39	52.56	50.48	50.73	50.73	-6.30%	129,209,054
Jan 16, 2026	55.32	55.46	53.58	54.14	54.14	-0.44%	75,855,865
Jan 15, 2026	55.65	55.83	54.13	54.38	54.38	1.02%	90,482,974
Jan 14, 2026	54.55	54.88	52.50	53.83	53.83	-3.18%	117,421,544
Jan 13, 2026	55.91	56.50	54.96	55.60	55.60	-0.52%	88,610,986
Jan 12, 2026	54.60	56.34	54.58	55.89	55.89	0.23%	59,673,897
Jan 9, 2026	54.39	56.10	53.79	55.76	55.76	2.90%	78,706,269
Jan 8, 2026	54.87	54.98	53.50	54.19	54.19	-1.78%	83,760,291
Jan 7, 2026	54.89	56.19	54.77	55.17	55.17	0.29%	65,588,305
Jan 6, 2026	53.92	55.17	53.74	55.01	55.01	2.63%	68,915,803
Jan 5, 2026	53.95	54.33	53.29	53.60	53.60	2.39%	77,968,003
Jan 2, 2026	54.17	54.88	51.61	52.35	52.35	-0.70%	107,226,621
Dec 31, 2025	54.13	54.20	52.64	52.72	52.72	-2.55%	57,199,369
Dec 30, 2025	54.20	54.82	54.04	54.10	54.10	-0.72%	38,976,810
Dec 29, 2025	54.29	54.99	53.92	54.49	54.49	-1.48%	50,635,251
Dec 26, 2025	55.52	55.75	55.11	55.31	55.31	-0.09%	37,244,200
Dec 24, 2025	54.87	55.45	54.78	55.36	55.36	0.64%	25,855,006
Dec 23, 2025	53.97	55.07	53.86	55.01	54.92	1.40%	48,197,058