TQQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.81	13.81	13.73	13.74	-	-0.65%	16,189
May 21, 2026	13.75	13.83	13.75	13.83	13.83	0.28%	59,115
May 20, 2026	13.72	13.79	13.70	13.79	13.79	1.39%	10,324
May 19, 2026	13.61	13.71	13.50	13.60	13.60	-0.34%	39,157
May 18, 2026	13.68	13.68	13.54	13.65	13.65	-0.03%	9,916
May 15, 2026	13.65	13.70	13.59	13.65	13.65	-0.54%	11,213
May 14, 2026	13.81	13.87	13.81	13.86	13.73	0.51%	5,788
May 13, 2026	13.77	13.80	13.73	13.79	13.66	0.44%	5,057
May 12, 2026	13.74	13.74	13.54	13.73	13.60	-0.18%	12,601
May 11, 2026	13.71	13.76	13.71	13.76	13.62	0.34%	89,866
May 8, 2026	13.69	13.72	13.63	13.71	13.58	0.08%	26,098
May 7, 2026	13.74	13.83	13.69	13.83	13.57	0.75%	120,205
May 6, 2026	13.72	13.73	13.69	13.73	13.46	0.38%	21,203
May 5, 2026	13.62	13.68	13.62	13.68	13.41	0.82%	10,229
May 4, 2026	13.56	13.61	13.55	13.56	13.30	0.18%	37,807
May 1, 2026	13.54	13.56	13.52	13.54	13.28	0.58%	100,310
Apr 30, 2026	13.45	13.63	13.38	13.59	13.20	1.45%	155,029
Apr 29, 2026	13.33	13.40	13.30	13.39	13.02	0.93%	17,763
Apr 28, 2026	13.23	13.36	13.18	13.27	12.90	-0.75%	46,328
Apr 27, 2026	13.33	13.37	13.29	13.37	12.99	0.30%	16,453
Apr 24, 2026	13.29	13.33	13.25	13.33	12.95	1.16%	116,975
Apr 23, 2026	13.34	13.37	13.24	13.30	12.80	-0.27%	123,234
Apr 22, 2026	13.26	13.38	13.26	13.34	12.84	1.35%	16,167
Apr 21, 2026	13.22	13.26	13.16	13.16	12.67	-0.28%	40,242
Apr 20, 2026	13.20	13.21	13.15	13.20	12.70	-	7,355
Apr 17, 2026	13.21	13.23	13.19	13.20	12.70	0.34%	71,580
Apr 16, 2026	13.27	13.30	13.23	13.28	12.66	0.23%	28,198
Apr 15, 2026	13.24	13.30	13.22	13.25	12.63	0.25%	62,961
Apr 14, 2026	13.19	13.23	13.17	13.22	12.60	0.67%	97,854
Apr 13, 2026	13.01	13.13	13.00	13.13	12.52	0.76%	43,627
Apr 10, 2026	13.02	13.09	13.02	13.03	12.42	0.01%	26,475
Apr 9, 2026	13.12	13.24	13.10	13.16	12.42	0.48%	108,636
Apr 8, 2026	13.08	13.11	12.99	13.09	12.36	1.56%	15,917
Apr 7, 2026	12.86	12.89	12.74	12.89	12.17	-0.11%	15,480
Apr 6, 2026	12.89	12.92	12.86	12.91	12.19	0.43%	63,540
Apr 2, 2026	12.78	12.85	12.73	12.85	12.13	0.09%	13,788
Apr 1, 2026	12.93	13.02	12.88	12.96	12.12	1.24%	13,028
Mar 31, 2026	12.60	12.80	12.59	12.80	11.97	2.44%	15,780
Mar 30, 2026	12.70	12.70	12.50	12.50	11.69	-0.98%	11,029
Mar 27, 2026	12.81	12.81	12.62	12.62	11.81	-2.58%	8,865
Mar 26, 2026	13.35	13.37	13.07	13.08	12.12	-2.51%	16,399
Mar 25, 2026	13.43	13.45	13.41	13.42	12.43	0.97%	6,512
Mar 24, 2026	13.31	13.35	13.29	13.29	12.31	-0.39%	7,111
Mar 23, 2026	13.33	13.44	13.30	13.34	12.36	1.15%	11,952
Mar 20, 2026	13.74	13.74	13.06	13.19	12.22	-4.46%	20,522
Mar 19, 2026	13.85	13.98	13.73	13.94	12.79	-0.01%	86,258
Mar 18, 2026	14.06	14.06	13.90	13.94	12.79	-0.94%	10,761
Mar 17, 2026	14.02	14.13	14.02	14.07	12.91	0.57%	7,272
Mar 16, 2026	13.94	14.01	13.94	13.99	12.84	1.05%	5,456
Mar 13, 2026	14.10	14.24	13.80	13.84	12.70	-1.05%	11,527