TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	61.54	61.81	56.97	57.34	57.34	-7.96%	102,237,003
Mar 27, 2025	62.60	64.23	61.75	62.30	62.30	-1.70%	72,368,042
Mar 26, 2025	66.64	66.99	62.76	63.38	63.38	-5.84%	79,567,687
Mar 25, 2025	66.48	67.37	66.09	67.31	67.10	1.78%	55,569,695
Mar 24, 2025	65.06	66.53	64.82	66.13	65.92	6.35%	63,411,497
Mar 21, 2025	59.53	62.42	59.07	62.18	61.99	0.94%	80,490,984
Mar 20, 2025	60.66	63.63	60.37	61.60	61.41	-1.03%	88,409,063
Mar 19, 2025	60.68	63.91	59.94	62.24	62.05	3.89%	92,593,158
Mar 18, 2025	61.77	61.78	59.01	59.91	59.72	-5.04%	87,826,225
Mar 17, 2025	61.88	64.28	61.15	63.09	62.89	1.94%	90,150,374
Mar 14, 2025	59.71	62.23	59.50	61.89	61.70	7.09%	99,108,544
Mar 13, 2025	60.80	60.85	57.04	57.79	57.61	-5.46%	121,227,286
Mar 12, 2025	61.94	62.66	59.16	61.13	60.94	3.42%	141,918,576
Mar 11, 2025	59.40	61.85	57.37	59.11	58.93	-1.17%	139,489,295
Mar 10, 2025	64.00	64.19	57.88	59.81	59.62	-11.27%	152,970,012
Mar 7, 2025	65.56	68.01	62.89	67.41	67.20	2.07%	135,177,332
Mar 6, 2025	68.39	70.50	65.17	66.04	65.84	-8.29%	122,822,703
Mar 5, 2025	69.55	72.69	67.49	72.01	71.79	3.90%	100,633,296
Mar 4, 2025	68.76	72.77	66.01	69.31	69.09	-1.10%	130,836,942
Mar 3, 2025	76.37	77.05	68.44	70.08	69.86	-6.46%	91,945,843
Feb 28, 2025	71.46	75.17	70.08	74.92	74.69	4.58%	93,178,974
Feb 27, 2025	79.72	80.17	71.48	71.64	71.42	-8.29%	103,375,523
Feb 26, 2025	78.58	80.45	76.69	78.12	77.88	0.64%	63,175,733
Feb 25, 2025	80.33	80.38	75.78	77.62	77.38	-3.82%	75,597,231
Feb 24, 2025	84.50	85.05	80.50	80.70	80.45	-3.60%	53,233,725
Feb 21, 2025	89.77	89.79	83.47	83.71	83.45	-6.26%	59,313,609
Feb 20, 2025	90.05	90.23	86.89	89.30	89.02	-1.22%	40,133,030
Feb 19, 2025	90.00	91.12	88.92	90.40	90.12	0.01%	34,257,893
Feb 18, 2025	90.63	90.75	88.75	90.39	90.11	0.62%	34,412,579
Feb 14, 2025	88.81	90.18	88.60	89.83	89.55	1.17%	38,028,741
Feb 13, 2025	85.98	88.96	85.58	88.79	88.51	4.21%	46,460,081
Feb 12, 2025	82.28	85.61	82.10	85.20	84.94	0.20%	48,493,304
Feb 11, 2025	84.07	85.99	84.01	85.03	84.77	-0.71%	31,301,402
Feb 10, 2025	84.73	86.20	84.50	85.64	85.37	3.52%	32,797,059
Feb 7, 2025	86.26	87.19	82.35	82.73	82.47	-3.81%	55,435,239
Feb 6, 2025	84.96	86.13	84.20	86.01	85.74	1.50%	38,215,508
Feb 5, 2025	82.35	84.82	81.76	84.74	84.48	1.30%	39,847,434
Feb 4, 2025	80.91	83.94	80.73	83.65	83.39	3.63%	42,317,266
Feb 3, 2025	78.53	81.99	77.34	80.72	80.47	-2.42%	76,628,493
Jan 31, 2025	84.92	87.09	82.18	82.72	82.46	-0.54%	59,334,629
Jan 30, 2025	83.47	84.59	80.86	83.17	82.91	1.25%	57,585,510
Jan 29, 2025	82.91	82.98	80.26	82.14	81.89	-0.62%	59,240,550
Jan 28, 2025	79.58	83.17	78.00	82.65	82.39	4.44%	50,516,695
Jan 27, 2025	77.58	81.03	77.18	79.14	78.89	-8.77%	80,910,839
Jan 24, 2025	88.43	88.83	86.01	86.75	86.48	-1.80%	36,239,633
Jan 23, 2025	86.54	88.38	86.27	88.34	88.07	0.62%	30,240,482
Jan 22, 2025	86.84	88.91	86.71	87.80	87.53	3.88%	43,132,663
Jan 21, 2025	84.45	85.15	82.33	84.52	84.26	1.66%	41,725,896
Jan 17, 2025	83.69	83.94	81.84	83.14	82.88	4.93%	43,676,083
Jan 16, 2025	82.01	82.05	79.20	79.23	78.98	-2.04%	46,527,715