TQQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	18.70	18.70	18.63	18.65	-	-0.97%	10,254
Aug 7, 2025	18.90	18.90	18.79	18.83	18.83	0.19%	25,926
Aug 6, 2025	18.68	18.87	18.66	18.80	18.80	0.56%	25,493
Aug 5, 2025	18.70	18.81	18.62	18.69	18.69	-0.21%	15,221
Aug 4, 2025	18.64	18.93	18.48	18.73	18.73	1.92%	23,972
Aug 1, 2025	18.88	18.88	18.20	18.38	18.38	-5.53%	43,071
Jul 31, 2025	19.72	19.83	19.44	19.45	19.26	-0.37%	18,288
Jul 30, 2025	19.60	19.62	19.44	19.53	19.33	0.21%	13,868
Jul 29, 2025	19.61	19.62	19.48	19.49	19.29	-0.09%	14,993
Jul 28, 2025	19.51	19.52	19.46	19.50	19.31	0.45%	13,215
Jul 25, 2025	19.40	19.43	19.38	19.42	19.22	-0.77%	14,366
Jul 24, 2025	19.54	19.59	19.47	19.57	19.19	0.70%	19,363
Jul 23, 2025	19.35	19.43	19.24	19.43	19.05	0.54%	10,647
Jul 22, 2025	19.43	19.43	19.13	19.32	18.95	0.05%	9,102
Jul 21, 2025	19.31	19.36	19.29	19.32	18.94	0.29%	26,727
Jul 18, 2025	19.27	19.31	19.23	19.26	18.89	-0.85%	17,329
Jul 17, 2025	19.36	19.43	19.32	19.43	18.87	0.70%	21,943
Jul 16, 2025	19.26	19.29	18.96	19.29	18.74	0.16%	9,784
Jul 15, 2025	19.28	19.34	19.25	19.26	18.71	0.57%	8,252
Jul 14, 2025	19.06	19.18	19.01	19.15	18.60	0.37%	9,229
Jul 11, 2025	18.97	19.17	18.84	19.08	18.53	-1.19%	17,524
Jul 10, 2025	19.38	19.38	19.07	19.31	18.58	0.31%	13,274
Jul 9, 2025	19.13	19.25	19.06	19.25	18.52	1.32%	10,538
Jul 8, 2025	19.01	19.02	18.89	19.00	18.28	0.32%	8,341
Jul 7, 2025	19.05	19.05	18.75	18.94	18.22	-0.79%	8,121
Jul 3, 2025	19.04	19.09	19.02	19.09	18.37	-0.52%	8,751
Jul 2, 2025	18.91	19.19	18.91	19.19	18.29	1.11%	8,041
Jul 1, 2025	19.02	19.04	18.83	18.98	18.09	-0.52%	11,793
Jun 30, 2025	19.10	19.10	18.94	19.08	18.19	0.79%	24,296
Jun 27, 2025	19.01	19.01	18.81	18.93	18.04	-0.79%	14,011
Jun 26, 2025	19.04	19.10	19.02	19.08	18.01	-	15,970
Jun 25, 2025	19.04	19.08	19.00	19.08	18.01	0.21%	7,812
Jun 24, 2025	18.98	19.04	18.97	19.04	17.98	0.90%	4,481
Jun 23, 2025	18.64	18.87	18.53	18.87	17.82	0.75%	14,021
Jun 20, 2025	18.89	18.91	18.61	18.73	17.68	-0.79%	17,963
Jun 18, 2025	18.75	18.88	18.74	18.88	17.66	0.53%	4,788
Jun 17, 2025	18.90	18.93	18.71	18.78	17.56	-0.63%	9,797
Jun 16, 2025	18.74	18.95	18.74	18.90	17.68	0.80%	19,593
Jun 13, 2025	18.71	18.96	18.62	18.75	17.54	-2.45%	20,740
Jun 12, 2025	19.02	19.22	19.02	19.22	17.80	0.68%	11,149
Jun 11, 2025	19.11	19.22	18.98	19.09	17.68	-0.16%	13,498
Jun 10, 2025	18.87	19.12	18.87	19.12	17.71	1.06%	7,761
Jun 9, 2025	18.92	18.96	18.78	18.92	17.52	0.32%	10,372
Jun 6, 2025	18.86	18.86	18.80	18.86	17.47	-0.32%	5,274
Jun 5, 2025	18.94	18.97	18.90	18.92	17.36	-0.21%	2,983
Jun 4, 2025	18.88	18.96	18.88	18.96	17.40	0.42%	1,213
Jun 3, 2025	18.79	18.88	18.79	18.88	17.32	0.80%	1,264
Jun 2, 2025	18.45	18.73	18.42	18.73	17.18	0.97%	1,770
May 30, 2025	18.43	18.55	18.42	18.55	17.02	0.27%	4,929
May 29, 2025	18.50	18.50	18.43	18.50	16.97	0.71%	1,576