TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	79.06	85.86	78.50	83.03	83.03	2.59%	71,785,236
Dec 19, 2024	84.27	84.53	80.75	80.93	80.93	-1.41%	56,658,800
Dec 18, 2024	91.65	92.57	81.29	82.09	82.09	-10.81%	67,424,600
Dec 17, 2024	92.33	92.91	91.17	92.04	92.04	-1.34%	34,584,100
Dec 16, 2024	90.72	93.79	90.67	93.29	93.29	4.35%	34,983,844
Dec 13, 2024	89.42	90.77	87.85	89.40	89.40	2.15%	39,831,847
Dec 12, 2024	88.13	88.77	87.28	87.52	87.52	-1.98%	33,174,200
Dec 11, 2024	86.88	89.62	86.68	89.29	89.29	5.34%	37,448,946
Dec 10, 2024	86.25	87.12	84.05	84.76	84.76	-1.09%	35,770,800
Dec 9, 2024	87.25	87.66	85.08	85.69	85.69	-2.34%	34,788,800
Dec 6, 2024	85.78	87.87	85.72	87.74	87.74	2.57%	31,370,339
Dec 5, 2024	86.25	86.64	85.34	85.54	85.54	-0.82%	27,010,202
Dec 4, 2024	84.87	86.37	84.51	86.25	86.25	3.65%	34,996,300
Dec 3, 2024	81.80	83.33	81.53	83.21	83.21	0.89%	42,405,439
Dec 2, 2024	80.48	82.95	80.29	82.48	82.48	3.24%	36,819,100
Nov 29, 2024	78.13	80.17	77.85	79.89	79.89	2.55%	20,432,900
Nov 27, 2024	79.29	79.31	76.33	77.90	77.90	-2.42%	39,231,823
Nov 26, 2024	79.29	80.25	78.89	79.83	79.83	1.55%	34,873,600
Nov 25, 2024	80.16	80.87	77.54	78.61	78.61	0.46%	45,757,900
Nov 22, 2024	77.64	78.61	76.88	78.25	78.25	0.37%	39,967,439
Nov 21, 2024	78.55	78.88	74.56	77.96	77.96	0.98%	54,932,800
Nov 20, 2024	77.15	77.29	74.11	77.20	77.20	-0.12%	50,630,319
Nov 19, 2024	74.55	77.55	74.42	77.29	77.29	2.01%	40,044,137
Nov 18, 2024	74.93	76.74	74.31	75.77	75.77	2.02%	38,982,617
Nov 15, 2024	77.27	77.45	73.29	74.27	74.27	-7.23%	60,300,800
Nov 14, 2024	81.59	82.03	79.62	80.06	80.06	-2.12%	38,825,700
Nov 13, 2024	81.86	83.09	80.68	81.79	81.79	-0.44%	37,494,539
Nov 12, 2024	82.54	82.97	80.65	82.15	82.15	-0.54%	34,143,025
Nov 11, 2024	83.33	83.43	81.18	82.60	82.60	-0.18%	35,403,035
Nov 8, 2024	82.22	83.11	81.91	82.75	82.75	0.24%	35,030,000
Nov 7, 2024	80.16	82.93	80.10	82.55	82.55	4.68%	49,772,600
Nov 6, 2024	76.66	79.22	76.19	78.86	78.86	8.12%	59,397,100
Nov 5, 2024	70.95	73.24	70.92	72.94	72.94	3.80%	39,676,300
Nov 4, 2024	70.64	71.76	69.51	70.27	70.27	-0.93%	41,107,200
Nov 1, 2024	70.08	72.36	69.97	70.93	70.93	2.13%	48,339,443
Oct 31, 2024	73.31	73.33	69.43	69.45	69.45	-7.61%	69,452,600
Oct 30, 2024	76.55	76.98	74.94	75.17	75.17	-2.22%	40,236,600
Oct 29, 2024	74.93	77.46	74.07	76.88	76.88	2.77%	39,272,600
Oct 28, 2024	76.19	76.19	74.66	74.81	74.81	0.09%	34,581,140
Oct 25, 2024	74.70	77.00	74.39	74.74	74.74	1.69%	57,413,024
Oct 24, 2024	73.42	73.80	72.24	73.50	73.50	2.38%	39,306,400
Oct 23, 2024	74.17	74.47	70.28	71.79	71.79	-4.62%	59,086,100
Oct 22, 2024	73.81	75.95	73.46	75.27	75.27	0.29%	38,154,000
Oct 21, 2024	74.06	75.42	73.18	75.05	75.05	0.55%	37,497,900
Oct 18, 2024	74.46	75.15	74.13	74.64	74.64	1.77%	32,075,848
Oct 17, 2024	75.58	75.60	73.25	73.34	73.34	0.30%	48,848,900
Oct 16, 2024	73.24	73.49	71.67	73.12	73.12	-0.05%	35,392,100
Oct 15, 2024	76.35	76.65	72.14	73.16	73.16	-3.99%	53,153,846
Oct 14, 2024	75.44	76.82	75.21	76.20	76.20	2.56%	33,845,634
Oct 11, 2024	73.17	74.80	72.90	74.30	74.30	0.26%	35,367,615
Oct 10, 2024	73.32	74.95	72.72	74.11	74.11	-0.35%	43,030,300
Oct 9, 2024	72.52	74.63	72.06	74.37	74.37	2.41%	39,348,133
Oct 8, 2024	70.66	72.98	70.31	72.62	72.62	4.34%	38,957,040
Oct 7, 2024	71.05	71.58	69.06	69.60	69.60	-3.29%	41,201,718
Oct 4, 2024	72.00	72.16	69.78	71.97	71.97	3.52%	55,465,010
Oct 3, 2024	68.73	70.81	68.39	69.52	69.52	-0.23%	48,874,717
Oct 2, 2024	69.01	70.54	67.87	69.68	69.68	0.37%	39,559,700
Oct 1, 2024	72.28	72.43	67.70	69.42	69.42	-4.24%	67,380,100
Sep 30, 2024	71.46	72.62	70.18	72.49	72.49	0.78%	43,166,952
Sep 27, 2024	73.62	73.66	71.39	71.93	71.93	-1.72%	41,465,342
Sep 26, 2024	74.92	75.07	71.58	73.19	73.19	2.12%	53,501,600
Sep 25, 2024	71.14	72.49	71.06	71.67	71.67	0.03%	32,362,441
Sep 24, 2024	71.28	72.09	69.38	71.65	71.42	1.42%	40,629,800
Sep 23, 2024	70.62	71.15	70.04	70.65	70.42	0.74%	34,918,520
Sep 20, 2024	70.15	70.68	68.31	70.13	69.90	-0.64%	48,379,800
Sep 19, 2024	70.30	71.80	69.41	70.58	70.35	7.56%	57,400,700
Sep 18, 2024	67.02	68.76	65.39	65.62	65.41	-1.31%	83,198,100
Sep 17, 2024	67.70	68.26	65.47	66.49	66.28	0.06%	51,557,229
Sep 16, 2024	66.42	66.71	65.03	66.45	66.24	-1.34%	41,165,537
Sep 13, 2024	66.15	67.87	66.05	67.35	67.13	1.31%	43,983,300
Sep 12, 2024	64.63	66.89	63.89	66.48	66.27	2.96%	55,173,519
Sep 11, 2024	61.18	64.95	57.77	64.57	64.36	6.38%	81,737,600
Sep 10, 2024	59.78	60.92	58.20	60.70	60.50	2.69%	45,791,205
Sep 9, 2024	58.57	59.49	57.34	59.11	58.92	3.72%	55,417,500
Sep 6, 2024	61.61	61.97	56.72	56.99	56.81	-8.11%	84,952,304
Sep 5, 2024	61.14	63.72	60.72	62.02	61.82	0.32%	55,085,800
Sep 4, 2024	61.04	63.37	60.65	61.82	61.62	-0.85%	48,399,200
Sep 3, 2024	67.26	67.32	61.29	62.35	62.15	-9.12%	73,786,300
Aug 30, 2024	68.12	68.87	66.18	68.61	68.39	3.41%	46,473,400
Aug 29, 2024	67.45	69.43	65.79	66.35	66.14	-0.52%	60,016,829
Aug 28, 2024	68.80	69.12	65.16	66.70	66.49	-3.39%	59,312,900
Aug 27, 2024	67.73	69.50	66.85	69.04	68.82	0.85%	35,766,300
Aug 26, 2024	70.27	70.67	67.53	68.46	68.24	-2.93%	42,490,700
Aug 23, 2024	70.20	71.72	68.50	70.53	70.30	3.14%	64,376,646
Aug 22, 2024	72.86	73.16	67.92	68.38	68.16	-4.80%	63,748,239
Aug 21, 2024	71.18	72.66	70.42	71.83	71.60	1.37%	51,500,400
Aug 20, 2024	70.90	72.06	70.09	70.86	70.63	-0.62%	48,929,500
Aug 19, 2024	68.68	71.35	67.89	71.30	71.07	3.88%	45,799,924
Aug 16, 2024	67.62	69.26	67.19	68.64	68.42	0.26%	44,837,600
Aug 15, 2024	66.13	68.63	65.99	68.46	68.24	7.52%	53,212,430
Aug 14, 2024	63.99	64.64	61.87	63.67	63.47	0.17%	62,355,300
Aug 13, 2024	60.96	63.71	60.90	63.56	63.36	7.27%	54,481,434
Aug 12, 2024	59.23	60.40	58.11	59.25	59.06	0.68%	54,486,320
Aug 9, 2024	57.44	59.53	57.00	58.85	58.66	1.36%	62,796,200
Aug 8, 2024	55.45	58.35	54.01	58.06	57.87	9.16%	76,439,627
Aug 7, 2024	57.57	58.51	53.00	53.19	53.02	-3.22%	91,375,823
Aug 6, 2024	54.13	57.75	53.14	54.96	54.78	2.50%	96,454,700
Aug 5, 2024	49.33	56.19	48.80	53.62	53.45	-8.72%	143,962,225
Aug 2, 2024	59.65	60.72	57.00	58.74	58.55	-7.29%	104,922,004
Aug 1, 2024	68.58	70.22	61.70	63.36	63.16	-7.21%	105,346,600