TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	84.15	85.92	83.75	85.75	-	1.41%	36,298,220
May 29, 2026	84.41	85.70	83.53	84.56	84.56	1.05%	67,478,369
May 28, 2026	81.74	84.05	80.66	83.68	83.68	2.46%	55,265,904
May 27, 2026	82.87	82.91	80.33	81.67	81.67	-0.34%	66,220,965
May 26, 2026	80.59	82.27	79.98	81.95	81.95	5.28%	62,579,633
May 22, 2026	78.04	79.33	77.33	77.84	77.84	1.16%	58,330,530
May 21, 2026	75.18	77.79	74.47	76.95	76.95	0.58%	74,958,080
May 20, 2026	74.09	76.53	73.62	76.51	76.51	4.91%	70,647,504
May 19, 2026	72.41	74.50	70.96	72.93	72.93	-1.87%	85,973,688
May 18, 2026	76.13	76.27	72.10	74.32	74.32	-1.35%	87,710,120
May 15, 2026	75.73	77.37	74.23	75.34	75.34	-4.57%	81,260,605
May 14, 2026	77.29	79.68	77.16	78.95	78.95	2.21%	58,472,779
May 13, 2026	75.81	77.94	74.19	77.24	77.24	3.04%	64,416,388
May 12, 2026	75.30	75.93	71.55	74.96	74.96	-2.60%	90,651,646
May 11, 2026	76.00	77.36	75.55	76.96	76.96	0.89%	60,475,028
May 8, 2026	72.82	76.31	72.70	76.28	76.28	6.92%	68,713,740
May 7, 2026	71.87	73.30	70.38	71.34	71.34	-0.32%	93,509,106
May 6, 2026	69.26	71.66	68.88	71.57	71.57	6.20%	70,169,043
May 5, 2026	66.37	67.77	66.25	67.39	67.39	3.82%	54,098,798
May 4, 2026	65.44	66.05	63.78	64.91	64.91	-0.60%	60,813,806
May 1, 2026	63.89	65.84	63.81	65.30	65.30	2.77%	67,762,932
Apr 30, 2026	62.89	63.80	60.70	63.54	63.54	2.72%	81,042,682
Apr 29, 2026	61.00	61.87	60.45	61.86	61.86	1.84%	77,081,402
Apr 28, 2026	60.72	61.33	59.68	60.74	60.74	-3.03%	80,631,559
Apr 27, 2026	62.41	62.70	61.64	62.64	62.64	0.13%	56,614,967
Apr 24, 2026	61.08	62.74	60.56	62.56	62.56	5.64%	80,250,657
Apr 23, 2026	59.80	60.73	57.59	59.22	59.22	-1.64%	92,856,854
Apr 22, 2026	58.93	60.30	58.49	60.21	60.21	4.90%	73,399,831
Apr 21, 2026	58.48	58.97	56.82	57.40	57.40	-1.17%	91,775,196
Apr 20, 2026	58.40	58.58	56.91	58.08	58.08	-0.87%	67,652,788
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	1.93%	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