TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	89.77	89.79	83.47	83.71	83.71	-6.26%	58,505,068
Feb 20, 2025	90.05	90.23	86.89	89.30	89.30	-1.22%	40,133,030
Feb 19, 2025	90.00	91.12	88.92	90.40	90.40	0.01%	34,257,893
Feb 18, 2025	90.63	90.75	88.75	90.39	90.39	0.62%	34,412,579
Feb 14, 2025	88.81	90.18	88.60	89.83	89.83	1.17%	38,028,741
Feb 13, 2025	85.98	88.96	85.58	88.79	88.79	4.21%	46,460,081
Feb 12, 2025	82.28	85.61	82.10	85.20	85.20	0.20%	48,493,304
Feb 11, 2025	84.07	85.99	84.01	85.03	85.03	-0.71%	31,301,402
Feb 10, 2025	84.73	86.20	84.50	85.64	85.64	3.52%	32,797,059
Feb 7, 2025	86.26	87.19	82.35	82.73	82.73	-3.81%	55,435,239
Feb 6, 2025	84.96	86.13	84.20	86.01	86.01	1.50%	38,215,508
Feb 5, 2025	82.35	84.82	81.76	84.74	84.74	1.30%	39,847,434
Feb 4, 2025	80.91	83.94	80.73	83.65	83.65	3.63%	42,317,266
Feb 3, 2025	78.53	81.99	77.34	80.72	80.72	-2.42%	76,628,493
Jan 31, 2025	84.92	87.09	82.18	82.72	82.72	-0.54%	59,334,629
Jan 30, 2025	83.47	84.59	80.86	83.17	83.17	1.25%	57,585,510
Jan 29, 2025	82.91	82.98	80.26	82.14	82.14	-0.62%	59,240,550
Jan 28, 2025	79.58	83.17	78.00	82.65	82.65	4.44%	50,516,695
Jan 27, 2025	77.58	81.03	77.18	79.14	79.14	-8.77%	80,910,839
Jan 24, 2025	88.43	88.83	86.01	86.75	86.75	-1.80%	36,239,633
Jan 23, 2025	86.54	88.38	86.27	88.34	88.34	0.62%	30,240,482
Jan 22, 2025	86.84	88.91	86.71	87.80	87.80	3.88%	43,132,663
Jan 21, 2025	84.45	85.15	82.33	84.52	84.52	1.66%	41,725,896
Jan 17, 2025	83.69	83.94	81.84	83.14	83.14	4.93%	43,676,083
Jan 16, 2025	82.01	82.05	79.20	79.23	79.23	-2.04%	46,527,715
Jan 15, 2025	79.31	81.48	78.60	80.88	80.88	6.76%	53,459,576
Jan 14, 2025	77.48	78.06	74.19	75.76	75.76	-0.36%	62,635,450
Jan 13, 2025	74.05	76.20	73.34	76.03	76.03	-1.04%	56,691,006
Jan 10, 2025	78.80	78.82	75.23	76.83	76.83	-4.77%	72,825,832
Jan 8, 2025	80.56	81.41	78.44	80.68	80.68	0.07%	48,010,618
Jan 7, 2025	85.72	85.89	79.71	80.62	80.62	-5.39%	55,510,477
Jan 6, 2025	84.97	86.85	84.03	85.21	85.21	3.41%	46,025,002
Jan 3, 2025	79.99	82.91	79.62	82.40	82.40	4.79%	46,215,782
Jan 2, 2025	80.54	81.61	76.53	78.63	78.63	-0.63%	70,685,332
Dec 31, 2024	81.80	82.16	78.68	79.13	79.13	-2.62%	52,588,835
Dec 30, 2024	81.20	83.06	79.41	81.26	81.26	-4.02%	51,422,034
Dec 27, 2024	86.37	86.59	82.28	84.66	84.66	-4.07%	51,069,489
Dec 26, 2024	87.62	89.08	86.59	88.25	88.25	-0.21%	29,802,398
Dec 24, 2024	85.95	88.48	85.64	88.44	88.44	3.97%	24,069,774
Dec 23, 2024	83.45	85.24	81.83	85.06	85.06	2.44%	41,822,872
Dec 20, 2024	79.06	85.86	78.50	83.03	82.76	2.59%	72,620,472
Dec 19, 2024	84.27	84.53	80.75	80.93	80.67	-1.41%	56,658,794
Dec 18, 2024	91.65	92.57	81.29	82.09	81.83	-10.81%	67,424,578
Dec 17, 2024	92.33	92.91	91.17	92.04	91.74	-1.34%	34,584,080
Dec 16, 2024	90.72	93.79	90.67	93.29	92.99	4.35%	34,983,844
Dec 13, 2024	89.42	90.77	87.85	89.40	89.11	2.15%	39,831,847
Dec 12, 2024	88.13	88.77	87.28	87.52	87.24	-1.98%	33,174,152
Dec 11, 2024	86.88	89.62	86.68	89.29	89.00	5.34%	37,448,946
Dec 10, 2024	86.25	87.12	84.05	84.76	84.49	-1.09%	35,770,777
Dec 9, 2024	87.25	87.66	85.08	85.69	85.41	-2.34%	34,788,751
Dec 6, 2024	85.78	87.87	85.72	87.74	87.46	2.57%	31,370,339
Dec 5, 2024	86.25	86.64	85.34	85.54	85.26	-0.82%	27,010,202
Dec 4, 2024	84.87	86.37	84.52	86.25	85.97	3.65%	34,996,280
Dec 3, 2024	81.80	83.33	81.53	83.21	82.94	0.89%	42,405,439
Dec 2, 2024	80.48	82.95	80.29	82.48	82.21	3.24%	36,819,091
Nov 29, 2024	78.13	80.17	77.85	79.89	79.63	2.55%	20,432,861
Nov 27, 2024	79.29	79.31	76.33	77.90	77.65	-2.42%	39,231,823
Nov 26, 2024	79.29	80.25	78.89	79.83	79.57	1.55%	34,873,599
Nov 25, 2024	80.16	80.87	77.54	78.61	78.36	0.46%	45,757,855
Nov 22, 2024	77.64	78.61	76.88	78.25	78.00	0.37%	39,967,439
Nov 21, 2024	78.55	78.88	74.56	77.96	77.71	0.98%	54,932,767
Nov 20, 2024	77.15	77.29	74.11	77.20	76.95	-0.12%	50,630,319
Nov 19, 2024	74.55	77.55	74.42	77.29	77.04	2.01%	40,044,137
Nov 18, 2024	74.93	76.74	74.31	75.77	75.53	2.02%	38,982,617
Nov 15, 2024	77.27	77.45	73.29	74.27	74.03	-7.23%	60,300,765
Nov 14, 2024	81.59	82.03	79.62	80.06	79.80	-2.12%	38,825,655
Nov 13, 2024	81.86	83.09	80.68	81.79	81.53	-0.44%	37,494,539
Nov 12, 2024	82.54	82.97	80.65	82.15	81.89	-0.54%	34,143,025
Nov 11, 2024	83.33	83.43	81.18	82.60	82.33	-0.18%	35,403,035
Nov 8, 2024	82.22	83.11	81.91	82.75	82.48	0.24%	35,029,951
Nov 7, 2024	80.16	82.93	80.10	82.55	82.28	4.68%	49,772,598
Nov 6, 2024	76.66	79.22	76.19	78.86	78.61	8.12%	59,397,067
Nov 5, 2024	70.95	73.24	70.92	72.94	72.71	3.80%	39,676,266
Nov 4, 2024	70.64	71.76	69.51	70.27	70.04	-0.93%	41,107,180
Nov 1, 2024	70.08	72.36	69.97	70.93	70.70	2.13%	48,339,443
Oct 31, 2024	73.31	73.33	69.43	69.45	69.23	-7.61%	69,452,559
Oct 30, 2024	76.55	76.98	74.94	75.17	74.93	-2.22%	40,236,564
Oct 29, 2024	74.93	77.46	74.07	76.88	76.63	2.77%	39,272,579
Oct 28, 2024	76.19	76.19	74.66	74.81	74.57	0.09%	34,581,140
Oct 25, 2024	74.70	77.00	74.39	74.74	74.50	1.69%	57,413,024
Oct 24, 2024	73.42	73.80	72.24	73.50	73.26	2.38%	39,306,370
Oct 23, 2024	74.17	74.47	70.28	71.79	71.56	-4.62%	59,086,068
Oct 22, 2024	73.81	75.95	73.46	75.27	75.03	0.29%	38,153,991
Oct 21, 2024	74.06	75.42	73.18	75.05	74.81	0.55%	37,497,864
Oct 18, 2024	74.46	75.15	74.13	74.64	74.40	1.77%	32,075,848
Oct 17, 2024	75.58	75.60	73.25	73.34	73.10	0.30%	48,848,851
Oct 16, 2024	73.24	73.49	71.67	73.12	72.88	-0.05%	35,392,097
Oct 15, 2024	76.35	76.65	72.14	73.16	72.92	-3.99%	53,153,846
Oct 14, 2024	75.44	76.82	75.21	76.20	75.95	2.56%	33,845,634
Oct 11, 2024	73.17	74.80	72.90	74.30	74.06	0.26%	35,367,615
Oct 10, 2024	73.32	74.95	72.72	74.11	73.87	-0.35%	43,030,297
Oct 9, 2024	72.52	74.63	72.06	74.37	74.13	2.41%	39,348,133
Oct 8, 2024	70.66	72.98	70.31	72.62	72.39	4.34%	38,957,040
Oct 7, 2024	71.05	71.58	69.06	69.60	69.38	-3.29%	41,201,718
Oct 4, 2024	72.00	72.16	69.78	71.97	71.74	3.52%	55,465,010
Oct 3, 2024	68.73	70.81	68.39	69.52	69.30	-0.23%	48,874,717
Oct 2, 2024	69.01	70.54	67.87	69.68	69.46	0.37%	39,559,677
Oct 1, 2024	72.28	72.43	67.70	69.42	69.20	-4.24%	67,380,086
Sep 30, 2024	71.46	72.62	70.18	72.49	72.26	0.78%	43,166,952
Sep 27, 2024	73.62	73.66	71.39	71.93	71.70	-1.72%	41,465,342