TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	68.90	70.23	68.68	69.21	69.21	-3.27%	55,166,878
Sep 9, 2026	71.55	72.55	70.84	71.55	71.55	-0.85%	38,220,524
Sep 8, 2026	72.95	73.21	71.32	72.16	72.16	-0.29%	48,308,954
Sep 4, 2026	72.49	73.24	71.65	72.37	72.37	0.47%	47,352,240
Sep 3, 2026	70.06	72.42	69.71	72.03	72.03	3.49%	46,695,143
Sep 2, 2026	68.97	69.76	68.39	69.60	69.60	0.65%	38,887,353
Sep 1, 2026	69.07	70.55	68.25	69.15	69.15	-3.85%	57,328,943
Aug 31, 2026	71.44	72.15	70.82	71.92	71.92	0.10%	42,308,147
Aug 28, 2026	72.85	74.18	71.43	71.85	71.85	-1.98%	58,067,977
Aug 27, 2026	72.09	73.38	71.38	73.30	73.30	4.02%	48,782,770
Aug 26, 2026	69.56	70.94	69.44	70.47	70.47	0.28%	40,461,371
Aug 25, 2026	70.42	71.27	69.35	70.27	70.27	1.83%	44,163,238
Aug 24, 2026	70.00	70.05	67.93	69.01	69.01	-3.03%	46,660,731
Aug 21, 2026	71.70	71.83	69.91	71.17	71.17	0.98%	47,654,275
Aug 20, 2026	70.83	71.69	69.76	70.48	70.48	-2.19%	56,681,667
Aug 19, 2026	73.37	73.70	71.00	72.06	72.06	-0.65%	49,118,244
Aug 18, 2026	73.36	73.96	72.01	72.53	72.53	-5.07%	51,330,513
Aug 17, 2026	77.38	77.90	76.21	76.40	76.40	-0.51%	39,828,070
Aug 14, 2026	77.57	77.85	75.94	76.79	76.79	-0.47%	36,616,785
Aug 13, 2026	75.04	77.77	74.71	77.15	77.15	3.42%	49,822,644
Aug 12, 2026	75.62	75.69	74.38	74.60	74.60	2.11%	46,867,327
Aug 11, 2026	74.54	74.54	72.24	73.06	73.06	-1.00%	43,674,117
Aug 10, 2026	74.27	74.98	73.64	73.80	73.80	-0.90%	44,224,534
Aug 7, 2026	73.66	74.67	72.52	74.47	74.47	3.39%	59,409,755
Aug 6, 2026	70.85	73.45	70.16	72.03	72.03	-1.11%	60,887,178
Aug 5, 2026	75.61	76.33	72.74	72.84	72.84	-2.65%	70,885,791
Aug 4, 2026	70.31	75.41	70.14	74.82	74.82	10.09%	73,728,505
Aug 3, 2026	64.71	68.41	63.99	67.96	67.96	5.17%	62,223,640
Jul 31, 2026	65.74	66.77	62.39	64.62	64.62	2.09%	86,709,854
Jul 30, 2026	61.13	63.84	60.74	63.30	63.30	9.61%	75,877,770
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