TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	65.74	66.77	62.39	64.62	64.62	2.09%	85,398,523
Jul 30, 2026	61.13	63.84	60.74	63.30	63.30	9.61%	75,109,689
Jul 29, 2026	61.51	62.74	57.59	57.75	57.75	-6.19%	103,582,887
Jul 28, 2026	61.77	62.61	59.40	61.56	61.56	-2.90%	73,235,875
Jul 27, 2026	66.06	66.23	61.64	63.40	63.40	-0.94%	70,531,608
Jul 24, 2026	65.78	66.40	63.49	64.00	64.00	-3.47%	69,267,661
Jul 23, 2026	67.11	68.27	65.02	66.30	66.30	-5.66%	80,277,462
Jul 22, 2026	69.77	71.59	69.77	70.28	70.28	-1.53%	36,062,089
Jul 21, 2026	70.71	71.72	69.61	71.37	71.37	5.50%	37,772,509
Jul 20, 2026	69.47	70.51	67.50	67.65	67.65	0.18%	50,076,669
Jul 17, 2026	66.38	69.56	64.91	67.53	67.53	-4.54%	75,465,161
Jul 16, 2026	72.61	73.12	69.69	70.74	70.74	-4.97%	66,953,341
Jul 15, 2026	76.29	76.47	72.06	74.44	74.44	-0.77%	68,547,836
Jul 14, 2026	75.20	75.85	73.41	75.02	75.02	3.28%	58,097,269
Jul 13, 2026	74.54	74.85	72.09	72.64	72.64	-5.70%	63,317,516
Jul 10, 2026	75.53	77.32	74.33	77.03	77.03	0.90%	46,034,410
Jul 9, 2026	74.85	76.69	73.89	76.34	76.34	4.98%	51,726,573
Jul 8, 2026	70.80	73.02	69.57	72.72	72.72	0.68%	70,748,539
Jul 7, 2026	73.70	74.39	70.76	72.23	72.23	-5.48%	70,992,853
Jul 6, 2026	75.54	77.45	75.11	76.42	76.42	4.19%	54,545,139
Jul 2, 2026	77.45	79.14	71.72	73.35	73.35	-5.31%	87,993,371
Jul 1, 2026	78.72	79.64	77.23	77.46	77.46	-4.37%	63,348,163
Jun 30, 2026	77.24	81.54	77.15	81.00	81.00	4.94%	58,466,178
Jun 29, 2026	74.12	77.38	71.45	77.19	77.19	7.46%	79,128,442
Jun 26, 2026	72.09	74.69	70.72	71.83	71.83	-4.16%	70,427,714
Jun 25, 2026	77.96	78.24	71.60	74.95	74.95	2.25%	106,912,009
Jun 24, 2026	74.79	76.18	71.35	73.30	73.30	-1.30%	72,009,703
Jun 23, 2026	75.12	77.74	73.91	74.44	74.27	-9.86%	82,341,752
Jun 22, 2026	83.95	85.11	81.39	82.58	82.39	-0.35%	61,888,933
Jun 18, 2026	82.10	83.60	80.63	82.87	82.68	6.87%	61,062,971
Jun 17, 2026	81.67	81.81	76.94	77.54	77.36	-2.99%	78,089,611
Jun 16, 2026	84.19	84.83	79.86	79.93	79.75	-5.51%	67,086,684
Jun 15, 2026	82.88	85.03	82.64	84.59	84.40	9.12%	59,757,994
Jun 12, 2026	76.34	78.36	74.29	77.52	77.34	1.99%	94,483,584
Jun 11, 2026	70.89	76.60	69.59	76.01	75.84	9.73%	116,288,785
Jun 10, 2026	71.68	74.70	69.00	69.27	69.11	-6.04%	91,465,223
Jun 9, 2026	78.48	79.34	66.79	73.72	73.55	-3.34%	132,485,655
Jun 8, 2026	76.86	78.47	75.38	76.27	76.09	4.41%	77,319,034
Jun 5, 2026	81.57	82.08	72.68	73.05	72.88	-14.28%	118,961,266
Jun 4, 2026	83.47	86.25	82.48	85.22	85.02	-1.55%	59,614,610
Jun 3, 2026	87.68	88.09	85.41	86.56	86.36	-0.76%	62,154,484
Jun 2, 2026	85.94	87.32	84.83	87.22	87.02	1.37%	48,355,014
Jun 1, 2026	84.15	87.06	83.75	86.04	85.84	1.75%	57,216,019
May 29, 2026	84.41	85.70	83.53	84.56	84.37	1.05%	67,644,084
May 28, 2026	81.74	84.05	80.66	83.68	83.49	2.46%	55,265,904
May 27, 2026	82.87	82.91	80.33	81.67	81.48	-0.34%	66,220,965
May 26, 2026	80.59	82.27	79.98	81.95	81.76	5.28%	62,579,633
May 22, 2026	78.04	79.33	77.33	77.84	77.66	1.16%	58,330,530
May 21, 2026	75.18	77.79	74.47	76.95	76.77	0.58%	74,958,080
May 20, 2026	74.09	76.53	73.62	76.51	76.33	4.91%	70,647,504