TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	55.97	58.11	54.58	56.56	56.56	-1.77%	79,587,314
Nov 9, 2026	53.76	58.30	53.61	57.58	57.58	10.20%	92,394,429
Nov 6, 2026	52.72	54.17	51.71	52.25	52.25	3.54%	99,925,651
Nov 5, 2026	59.84	59.99	50.25	50.47	50.47	-18.92%	236,260,389
Nov 4, 2026	61.33	64.76	61.15	62.24	62.24	2.79%	112,966,111
Nov 3, 2026	60.28	61.38	59.93	60.55	60.55	1.83%	76,410,584
Nov 2, 2026	63.25	64.35	59.22	59.46	59.46	-4.11%	73,859,742
Oct 30, 2026	63.93	64.33	59.95	62.01	62.01	-10.47%	108,409,521
Oct 29, 2026	69.61	70.06	68.13	69.26	69.26	-4.28%	68,942,285
Oct 28, 2026	71.91	72.53	70.76	72.36	72.36	1.86%	57,046,061
Oct 27, 2026	69.30	71.53	68.86	71.04	71.04	3.81%	50,884,820
Oct 26, 2026	67.02	69.33	66.61	68.43	68.43	3.23%	51,216,980
Oct 23, 2026	65.66	67.67	65.37	66.29	66.29	-0.20%	51,621,246
Oct 22, 2026	69.14	69.65	65.61	66.42	66.42	-8.52%	88,314,398
Oct 21, 2026	71.72	73.43	71.02	72.61	72.61	3.12%	56,440,114
Oct 20, 2026	69.71	71.93	68.28	70.41	70.41	-0.33%	53,963,601
Oct 19, 2026	71.01	72.44	70.13	70.64	70.64	3.56%	55,777,714
Oct 16, 2026	73.01	73.13	67.43	68.21	68.21	-7.60%	88,737,722
Oct 15, 2026	70.95	74.24	69.99	73.82	73.82	-0.40%	74,564,865
Oct 14, 2026	77.00	77.79	73.31	74.12	74.12	-5.95%	70,050,233
Oct 13, 2026	77.51	79.00	77.28	78.81	78.81	-1.00%	39,671,372
Oct 12, 2026	80.78	80.81	79.22	79.61	79.61	-2.05%	31,741,160
Oct 9, 2026	81.72	81.81	80.37	81.28	81.28	1.31%	39,591,883
Oct 8, 2026	82.33	83.40	78.78	80.23	80.23	-4.05%	66,410,956
Oct 7, 2026	82.32	83.75	81.60	83.62	83.62	-0.75%	38,525,561
Oct 6, 2026	84.54	85.32	84.09	84.25	84.25	1.36%	36,973,875
Oct 5, 2026	80.95	83.38	80.85	83.12	83.12	2.60%	36,928,684
Oct 2, 2026	81.59	82.61	80.37	81.01	81.01	2.90%	60,886,526
Oct 1, 2026	78.88	79.53	76.87	78.73	78.73	0.90%	66,281,231
Sep 30, 2026	78.13	79.68	77.94	78.03	78.03	0.74%	47,391,325
Sep 29, 2026	78.13	78.26	76.62	77.46	77.46	0.55%	47,046,655
Sep 28, 2026	78.29	78.60	75.47	77.04	77.04	-3.22%	57,997,681
Sep 25, 2026	79.09	80.06	78.06	79.60	79.60	1.30%	57,902,345
Sep 24, 2026	76.75	79.10	76.55	78.58	78.58	-0.10%	58,181,694
Sep 23, 2026	80.53	80.57	77.69	78.66	78.66	-2.50%	52,118,656
Sep 22, 2026	78.77	81.12	78.77	80.83	80.67	2.43%	45,285,018
Sep 21, 2026	74.83	79.49	74.83	78.91	78.76	8.63%	54,999,587
Sep 18, 2026	71.92	72.78	70.81	72.64	72.50	1.77%	41,007,908
Sep 17, 2026	71.13	71.72	70.37	71.38	71.24	5.08%	41,937,871
Sep 16, 2026	68.85	69.97	66.55	67.93	67.80	0.04%	61,725,772
Sep 15, 2026	69.13	69.33	67.61	67.90	67.77	-1.98%	38,753,575
Sep 14, 2026	67.53	70.39	67.34	69.27	69.14	-2.41%	49,910,316
Sep 11, 2026	71.19	71.76	70.61	70.98	70.84	2.56%	49,070,107
Sep 10, 2026	68.90	70.23	68.68	69.21	69.08	-3.27%	55,675,876
Sep 9, 2026	71.55	72.55	70.84	71.55	71.41	-0.85%	38,220,524
Sep 8, 2026	72.95	73.21	71.32	72.16	72.02	-0.29%	48,308,954
Sep 4, 2026	72.49	73.24	71.65	72.37	72.23	0.47%	47,352,240
Sep 3, 2026	70.06	72.42	69.71	72.03	71.89	3.49%	46,695,143
Sep 2, 2026	68.97	69.76	68.39	69.60	69.47	0.65%	38,887,353
Sep 1, 2026	69.07	70.55	68.25	69.15	69.02	-3.85%	57,328,943