TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	78.88	79.53	76.87	78.73	78.73	0.90%	65,459,190
Sep 30, 2026	78.13	79.68	77.94	78.03	78.03	0.74%	45,472,272
Sep 29, 2026	78.13	78.26	76.62	77.46	77.46	0.55%	45,904,384
Sep 28, 2026	78.29	78.60	75.47	77.04	77.04	-3.22%	57,146,028
Sep 25, 2026	79.09	80.06	78.06	79.60	79.60	1.30%	57,163,061
Sep 24, 2026	76.75	79.10	76.55	78.58	78.58	-0.10%	57,247,594
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
Aug 31, 2026	71.44	72.15	70.82	71.92	71.78	0.10%	42,308,147
Aug 28, 2026	72.85	74.18	71.43	71.85	71.71	-1.98%	58,067,977
Aug 27, 2026	72.09	73.38	71.38	73.30	73.16	4.02%	48,782,770
Aug 26, 2026	69.56	70.94	69.44	70.47	70.33	0.28%	40,461,371
Aug 25, 2026	70.42	71.27	69.35	70.27	70.13	1.83%	44,163,238
Aug 24, 2026	70.00	70.05	67.93	69.01	68.88	-3.03%	46,660,731
Aug 21, 2026	71.70	71.83	69.91	71.17	71.03	0.98%	47,654,275
Aug 20, 2026	70.83	71.69	69.76	70.48	70.34	-2.19%	56,681,667
Aug 19, 2026	73.37	73.70	71.00	72.06	71.92	-0.65%	49,118,244
Aug 18, 2026	73.36	73.96	72.01	72.53	72.39	-5.07%	51,330,513
Aug 17, 2026	77.38	77.90	76.21	76.40	76.25	-0.51%	39,828,070
Aug 14, 2026	77.57	77.85	75.94	76.79	76.64	-0.47%	36,616,785
Aug 13, 2026	75.04	77.77	74.71	77.15	77.00	3.42%	49,822,644
Aug 12, 2026	75.62	75.69	74.38	74.60	74.46	2.11%	46,867,327
Aug 11, 2026	74.54	74.54	72.24	73.06	72.92	-1.00%	43,674,117
Aug 10, 2026	74.27	74.98	73.64	73.80	73.66	-0.90%	44,224,534
Aug 7, 2026	73.66	74.67	72.52	74.47	74.33	3.39%	59,409,755
Aug 6, 2026	70.85	73.45	70.16	72.03	71.89	-1.11%	60,887,178
Aug 5, 2026	75.61	76.33	72.74	72.84	72.70	-2.65%	70,885,791
Aug 4, 2026	70.31	75.41	70.14	74.82	74.68	10.09%	73,728,505
Aug 3, 2026	64.71	68.41	63.99	67.96	67.83	5.17%	62,223,640
Jul 31, 2026	65.74	66.77	62.39	64.62	64.50	2.09%	86,709,854
Jul 30, 2026	61.13	63.84	60.74	63.30	63.18	9.61%	75,877,770
Jul 29, 2026	61.51	62.74	57.59	57.75	57.64	-6.19%	103,582,887
Jul 28, 2026	61.77	62.61	59.40	61.56	61.44	-2.90%	73,235,875
Jul 27, 2026	66.06	66.23	61.64	63.40	63.28	-0.94%	70,531,608
Jul 24, 2026	65.78	66.40	63.49	64.00	63.88	-3.47%	69,267,661
Jul 23, 2026	67.11	68.27	65.02	66.30	66.17	-5.66%	80,277,462