TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	102.41	103.12	101.22	103.36	-	0.74%	42,089,430
Sep 29, 2025	102.79	104.28	101.94	102.60	102.60	1.33%	46,196,553
Sep 26, 2025	100.40	101.38	98.74	101.25	101.25	1.20%	62,048,678
Sep 25, 2025	99.40	100.87	97.50	100.05	100.05	-1.34%	61,410,295
Sep 24, 2025	103.21	103.36	99.99	101.41	101.41	-1.17%	50,527,807
Sep 23, 2025	104.79	104.90	101.98	102.61	102.51	-2.01%	49,965,276
Sep 22, 2025	102.42	105.08	102.42	104.72	104.62	1.69%	40,527,290
Sep 19, 2025	101.88	103.29	101.15	102.98	102.88	1.98%	42,182,694
Sep 18, 2025	100.76	102.37	99.79	100.98	100.88	2.70%	61,700,782
Sep 17, 2025	98.89	99.20	95.51	98.33	98.24	-0.64%	73,848,571
Sep 16, 2025	99.67	99.81	98.61	98.96	98.87	-0.27%	38,568,574
Sep 15, 2025	97.64	99.27	97.57	99.23	99.13	2.55%	39,057,176
Sep 12, 2025	95.96	97.37	95.53	96.76	96.67	1.25%	46,117,618
Sep 11, 2025	95.19	95.98	94.41	95.57	95.48	1.68%	45,623,565
Sep 10, 2025	95.45	95.46	92.94	93.99	93.90	0.11%	60,409,405
Sep 9, 2025	93.50	94.11	92.24	93.89	93.80	0.82%	47,310,374
Sep 8, 2025	92.91	94.10	92.64	93.13	93.04	1.43%	50,848,372
Sep 5, 2025	93.94	94.24	89.69	91.82	91.73	0.33%	86,312,867
Sep 4, 2025	89.40	91.67	88.62	91.52	91.43	2.70%	50,879,842
Sep 3, 2025	88.73	89.88	87.59	89.11	89.02	2.33%	59,605,270
Sep 2, 2025	85.11	87.24	84.25	87.08	87.00	-2.55%	83,334,035
Aug 29, 2025	91.42	91.59	88.49	89.36	89.27	-3.60%	60,943,503
Aug 28, 2025	91.28	93.11	90.51	92.70	92.61	1.82%	45,328,999
Aug 27, 2025	90.14	91.44	89.54	91.04	90.95	0.45%	45,027,590
Aug 26, 2025	89.31	90.77	88.84	90.63	90.54	1.16%	42,187,299
Aug 25, 2025	89.62	90.98	89.03	89.59	89.50	-0.87%	40,226,284
Aug 22, 2025	87.02	91.32	86.37	90.38	90.29	4.50%	66,363,241
Aug 21, 2025	86.95	87.95	85.39	86.49	86.41	-1.39%	59,959,971
Aug 20, 2025	88.83	88.89	84.38	87.71	87.63	-1.82%	82,202,129
Aug 19, 2025	92.77	92.86	88.82	89.34	89.25	-4.08%	55,559,321
Aug 18, 2025	92.80	93.46	92.23	93.14	93.05	-0.13%	36,685,677
Aug 15, 2025	94.47	94.51	92.42	93.26	93.17	-1.42%	48,083,699
Aug 14, 2025	93.84	95.59	93.64	94.60	94.51	-0.27%	53,192,875
Aug 13, 2025	96.05	96.32	94.18	94.86	94.77	0.15%	48,029,255
Aug 12, 2025	92.42	94.89	91.13	94.72	94.63	3.69%	60,138,981
Aug 11, 2025	92.23	93.24	90.72	91.35	91.26	-0.88%	47,308,495
Aug 8, 2025	90.24	92.28	90.10	92.16	92.07	2.70%	52,261,337
Aug 7, 2025	90.89	91.67	87.82	89.74	89.65	1.01%	84,619,574
Aug 6, 2025	86.03	89.07	85.81	88.84	88.75	3.74%	64,497,633
Aug 5, 2025	88.05	88.61	85.42	85.64	85.56	-2.08%	76,044,162
Aug 4, 2025	85.22	87.57	85.16	87.46	87.38	5.48%	54,292,974
Aug 1, 2025	85.25	85.32	81.86	82.92	82.84	-6.00%	109,890,608
Jul 31, 2025	92.71	92.75	87.66	88.21	88.13	-1.65%	89,437,328
Jul 30, 2025	89.74	90.88	88.26	89.69	89.60	0.35%	72,763,814
Jul 29, 2025	90.99	91.63	88.98	89.38	89.29	-0.45%	58,125,579
Jul 28, 2025	89.59	90.19	89.18	89.79	89.70	0.97%	47,795,992
Jul 25, 2025	88.31	89.58	87.98	88.92	88.83	0.57%	39,501,591
Jul 24, 2025	88.45	88.96	87.60	88.42	88.34	0.66%	45,189,135
Jul 23, 2025	87.18	87.88	85.90	87.84	87.76	1.31%	59,012,615
Jul 22, 2025	88.13	88.16	85.47	86.70	86.62	-1.56%	54,172,638