TQQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	19.14	19.29	19.14	19.26	-	1.10%	17,382
Oct 7, 2025	19.17	19.30	19.01	19.05	19.05	-0.60%	29,513
Oct 6, 2025	19.17	19.20	19.07	19.17	19.17	0.95%	30,720
Oct 3, 2025	19.02	19.02	18.95	18.99	18.99	-0.81%	36,084
Oct 2, 2025	19.20	19.20	19.11	19.14	18.96	0.21%	27,466
Oct 1, 2025	18.92	19.12	18.91	19.10	18.92	0.47%	27,605
Sep 30, 2025	18.90	19.01	18.85	19.01	18.83	0.55%	18,208
Sep 29, 2025	18.90	18.98	18.89	18.91	18.73	0.67%	26,957
Sep 26, 2025	18.69	18.84	18.41	18.78	18.60	0.28%	25,130
Sep 25, 2025	18.60	18.82	18.36	18.73	18.38	-0.74%	26,362
Sep 24, 2025	19.07	19.07	18.70	18.87	18.51	-0.17%	15,010
Sep 23, 2025	19.07	19.07	18.88	18.90	18.54	-0.71%	17,292
Sep 22, 2025	18.88	19.05	18.88	19.04	18.68	0.66%	23,386
Sep 19, 2025	18.90	18.92	18.89	18.91	18.55	-0.63%	34,025
Sep 18, 2025	19.01	19.08	19.00	19.03	18.49	0.86%	28,550
Sep 17, 2025	18.88	18.91	18.66	18.87	18.34	-0.13%	23,592
Sep 16, 2025	18.92	18.92	18.86	18.89	18.36	0.15%	36,926
Sep 15, 2025	18.83	18.93	18.80	18.87	18.33	0.61%	41,288
Sep 12, 2025	18.75	18.90	18.71	18.75	18.22	-0.68%	45,536
Sep 11, 2025	18.89	18.93	18.85	18.88	18.17	0.51%	27,908
Sep 10, 2025	18.83	18.90	18.72	18.79	18.08	-0.08%	23,823
Sep 9, 2025	18.73	18.80	18.62	18.80	18.09	0.43%	22,797
Sep 8, 2025	18.66	18.73	18.64	18.72	18.02	0.75%	26,011
Sep 5, 2025	18.56	18.58	18.41	18.58	17.88	-0.38%	12,463
Sep 4, 2025	18.45	18.65	18.35	18.65	17.78	1.30%	15,861
Sep 3, 2025	18.24	18.47	18.21	18.41	17.55	1.38%	10,054
Sep 2, 2025	17.95	18.16	17.81	18.16	17.32	-1.57%	16,506
Aug 29, 2025	18.53	18.53	18.20	18.45	17.59	-1.60%	30,664
Aug 28, 2025	18.54	18.79	18.54	18.75	17.71	1.41%	15,701
Aug 27, 2025	18.43	18.49	18.33	18.49	17.46	0.16%	12,191
Aug 26, 2025	18.30	18.46	18.26	18.46	17.44	0.65%	21,782
Aug 25, 2025	18.38	18.42	18.25	18.34	17.32	-0.76%	13,781
Aug 22, 2025	17.82	18.61	17.81	18.48	17.45	2.67%	20,170
Aug 21, 2025	18.04	18.13	17.80	18.00	16.84	-1.10%	18,421
Aug 20, 2025	18.26	18.27	17.76	18.20	17.03	-1.41%	19,211
Aug 19, 2025	18.84	18.84	18.35	18.46	17.27	-2.07%	30,578
Aug 18, 2025	18.88	18.88	18.75	18.85	17.64	-0.16%	19,438
Aug 15, 2025	18.78	18.88	18.73	18.88	17.67	-0.74%	10,968
Aug 14, 2025	18.87	19.27	18.87	19.02	17.63	0.63%	12,883
Aug 13, 2025	18.94	18.96	18.89	18.90	17.52	-	9,027
Aug 12, 2025	18.75	18.90	18.60	18.90	17.52	1.50%	8,743
Aug 11, 2025	18.65	18.72	18.60	18.62	17.26	-0.43%	18,365
Aug 8, 2025	18.63	18.70	18.63	18.70	17.33	-0.69%	17,498
Aug 7, 2025	18.90	18.90	18.79	18.83	17.29	0.19%	25,926
Aug 6, 2025	18.68	18.87	18.66	18.80	17.26	0.56%	25,493
Aug 5, 2025	18.70	18.81	18.62	18.69	17.16	-0.21%	15,221
Aug 4, 2025	18.64	18.93	18.48	18.73	17.20	1.92%	23,972
Aug 1, 2025	18.88	18.88	18.20	18.38	16.87	-5.53%	43,071
Jul 31, 2025	19.72	19.83	19.44	19.45	17.68	-0.37%	18,288
Jul 30, 2025	19.60	19.62	19.44	19.53	17.75	0.21%	13,868