TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	51.80	52.07	47.99	48.26	48.26	-6.11%	128,678,780
Feb 11, 2026	52.21	52.50	50.04	51.40	51.40	0.74%	91,158,503
Feb 10, 2026	51.97	52.40	50.89	51.02	51.02	-1.39%	69,771,571
Feb 9, 2026	50.06	52.27	49.44	51.74	51.74	2.27%	70,043,155
Feb 6, 2026	48.34	51.01	48.00	50.59	50.59	6.19%	116,956,337
Feb 5, 2026	48.39	49.53	47.06	47.64	47.64	-4.26%	156,254,144
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
Dec 22, 2025	54.81	54.89	53.88	54.25	54.17	1.36%	64,783,070
Dec 19, 2025	52.20	53.64	52.19	53.52	53.44	3.90%	72,957,834
Dec 18, 2025	51.67	52.46	50.98	51.51	51.43	4.27%	109,222,135
Dec 17, 2025	52.65	52.80	49.37	49.40	49.32	-5.60%	125,606,247
Dec 16, 2025	51.43	52.77	51.10	52.33	52.25	0.60%	105,953,678
Dec 15, 2025	54.06	54.06	51.72	52.02	51.94	-1.51%	98,696,303
Dec 12, 2025	55.11	55.52	52.23	52.82	52.74	-5.86%	138,448,531
Dec 11, 2025	55.63	56.16	53.98	56.11	56.02	-0.95%	99,683,926
Dec 10, 2025	55.65	57.09	54.89	56.65	56.56	1.14%	100,261,104
Dec 9, 2025	55.45	56.22	55.09	56.01	55.92	0.38%	48,735,976
Dec 8, 2025	56.57	57.04	55.12	55.80	55.71	-0.62%	69,700,018
Dec 5, 2025	55.86	57.08	55.68	56.15	56.06	1.15%	73,205,980
Dec 4, 2025	56.04	56.05	54.61	55.51	55.42	-0.32%	63,957,971
Dec 3, 2025	54.66	55.88	54.23	55.69	55.60	0.71%	69,844,899
Dec 2, 2025	54.63	55.76	54.14	55.30	55.21	2.31%	79,504,353