TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	76.00	77.01	75.85	76.52	-	0.31%	11,026,046
May 8, 2026	72.82	76.31	72.70	76.28	76.28	6.92%	67,700,565
May 7, 2026	71.87	73.30	70.38	71.34	71.34	-0.32%	90,457,002
May 6, 2026	69.26	71.66	68.88	71.57	71.57	6.20%	67,787,467
May 5, 2026	66.37	67.77	66.25	67.39	67.39	3.82%	49,837,933
May 4, 2026	65.44	66.05	63.78	64.91	64.91	-0.60%	60,068,518
May 1, 2026	63.89	65.84	63.81	65.30	65.30	2.77%	66,724,633
Apr 30, 2026	62.89	63.80	60.70	63.54	63.54	2.72%	78,242,804
Apr 29, 2026	61.00	61.87	60.45	61.86	61.86	1.84%	70,165,125
Apr 28, 2026	60.72	61.33	59.68	60.74	60.74	-3.03%	79,050,257
Apr 27, 2026	62.41	62.70	61.64	62.64	62.64	0.13%	54,617,402
Apr 24, 2026	61.08	62.74	60.56	62.56	62.56	5.64%	79,032,972
Apr 23, 2026	59.80	60.73	57.59	59.22	59.22	-1.64%	90,661,348
Apr 22, 2026	58.93	60.30	58.49	60.21	60.21	4.90%	71,583,437
Apr 21, 2026	58.48	58.97	56.82	57.40	57.40	-1.17%	89,725,208
Apr 20, 2026	58.40	58.58	56.91	58.08	58.08	-0.87%	67,203,509
Apr 17, 2026	57.78	58.94	57.37	58.59	58.59	3.83%	103,604,000
Apr 16, 2026	56.13	56.92	55.10	56.43	56.43	1.40%	86,398,114
Apr 15, 2026	53.57	55.74	53.33	55.65	55.65	4.19%	83,243,969
Apr 14, 2026	51.39	53.43	51.38	53.41	53.41	5.43%	72,362,348
Apr 13, 2026	48.78	50.74	48.46	50.66	50.66	3.03%	67,169,143
Apr 10, 2026	49.36	49.81	48.82	49.17	49.17	0.43%	65,481,558
Apr 9, 2026	48.02	49.09	47.31	48.96	48.96	2.00%	78,953,594
Apr 8, 2026	48.64	48.92	47.15	48.00	48.00	8.72%	102,015,116
Apr 7, 2026	43.45	44.21	41.84	44.15	44.15	0.11%	131,796,221
Apr 6, 2026	43.60	44.59	43.27	44.10	44.10	1.78%	69,245,136
Apr 2, 2026	40.88	43.55	40.44	43.33	43.33	0.23%	111,377,317
Apr 1, 2026	42.63	43.98	42.41	43.23	43.23	3.72%	116,135,527
Mar 31, 2026	39.09	42.00	39.07	41.68	41.68	10.00%	149,516,163
Mar 30, 2026	39.75	39.91	37.32	37.89	37.89	-2.29%	111,446,506
Mar 27, 2026	40.56	40.59	38.56	38.78	38.78	-5.94%	124,795,741
Mar 26, 2026	43.23	43.68	41.15	41.23	41.23	-7.12%	117,558,871
Mar 25, 2026	44.70	45.22	43.95	44.39	44.39	1.77%	79,294,402
Mar 24, 2026	43.84	44.55	43.19	43.62	43.55	-2.13%	105,505,193
Mar 23, 2026	45.11	46.15	44.13	44.57	44.50	3.46%	139,354,268
Mar 20, 2026	45.18	45.21	42.30	43.08	43.01	-5.71%	137,952,495
Mar 19, 2026	44.87	46.32	44.30	45.69	45.61	-0.89%	138,384,909
Mar 18, 2026	47.72	48.11	46.05	46.10	46.02	-4.28%	105,059,285
Mar 17, 2026	48.12	48.76	47.81	48.16	48.08	1.47%	74,570,090
Mar 16, 2026	47.37	48.27	47.18	47.46	47.38	3.33%	81,421,541
Mar 13, 2026	47.35	48.25	45.67	45.93	45.85	-1.92%	141,952,545
Mar 12, 2026	48.15	48.49	46.75	46.83	46.75	-5.11%	130,823,889
Mar 11, 2026	49.68	50.52	48.73	49.35	49.27	-0.10%	91,104,317
Mar 10, 2026	49.41	50.74	48.83	49.40	49.32	0.02%	115,057,232
Mar 9, 2026	46.19	49.77	45.50	49.39	49.31	3.89%	159,005,492
Mar 6, 2026	47.66	49.05	47.18	47.54	47.46	-4.54%	141,012,236
Mar 5, 2026	49.44	50.76	48.17	49.80	49.72	-0.92%	129,713,209
Mar 4, 2026	48.69	50.79	48.52	50.26	50.18	4.49%	99,738,423
Mar 3, 2026	46.81	48.67	45.72	48.10	48.02	-3.22%	163,365,515
Mar 2, 2026	47.46	50.15	47.23	49.70	49.62	0.36%	108,545,943