TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	94.47	94.51	92.42	93.26	93.26	-1.42%	47,658,570
Aug 14, 2025	93.84	95.59	93.64	94.60	94.60	-0.27%	53,192,875
Aug 13, 2025	96.05	96.32	94.18	94.86	94.86	0.15%	48,029,255
Aug 12, 2025	92.42	94.89	91.13	94.72	94.72	3.69%	60,138,981
Aug 11, 2025	92.23	93.24	90.72	91.35	91.35	-0.88%	47,308,495
Aug 8, 2025	90.24	92.28	90.10	92.16	92.16	2.70%	52,261,337
Aug 7, 2025	90.89	91.67	87.82	89.74	89.74	1.01%	84,619,574
Aug 6, 2025	86.03	89.07	85.81	88.84	88.84	3.74%	64,497,633
Aug 5, 2025	88.05	88.61	85.42	85.64	85.64	-2.08%	76,044,162
Aug 4, 2025	85.22	87.57	85.16	87.46	87.46	5.48%	54,292,974
Aug 1, 2025	85.25	85.32	81.86	82.92	82.92	-6.00%	109,890,608
Jul 31, 2025	92.71	92.75	87.66	88.21	88.21	-1.65%	89,437,328
Jul 30, 2025	89.74	90.88	88.26	89.69	89.69	0.35%	72,763,814
Jul 29, 2025	90.99	91.63	88.98	89.38	89.38	-0.45%	58,125,579
Jul 28, 2025	89.59	90.19	89.18	89.79	89.79	0.97%	47,795,992
Jul 25, 2025	88.31	89.58	87.98	88.92	88.92	0.57%	39,501,591
Jul 24, 2025	88.45	88.96	87.60	88.42	88.42	0.66%	45,189,135
Jul 23, 2025	87.18	87.88	85.90	87.84	87.84	1.31%	59,012,615
Jul 22, 2025	88.13	88.16	85.47	86.70	86.70	-1.56%	54,172,638
Jul 21, 2025	87.15	88.98	87.12	88.07	88.07	1.52%	43,860,151
Jul 18, 2025	87.64	87.74	86.19	86.75	86.75	-0.34%	49,248,128
Jul 17, 2025	85.37	87.32	85.00	87.05	87.05	2.33%	48,665,426
Jul 16, 2025	85.06	85.35	82.44	85.07	85.07	0.28%	83,178,817
Jul 15, 2025	86.43	86.67	84.80	84.83	84.83	0.26%	61,628,768
Jul 14, 2025	83.63	84.94	82.55	84.61	84.61	1.06%	48,655,739
Jul 11, 2025	83.32	84.45	82.75	83.72	83.72	-0.76%	53,468,792
Jul 10, 2025	85.03	85.22	83.14	84.36	84.36	-0.46%	55,158,885
Jul 9, 2025	83.97	85.39	83.35	84.75	84.75	2.07%	58,988,125
Jul 8, 2025	83.48	83.78	82.47	83.03	83.03	0.13%	57,757,712
Jul 7, 2025	83.60	83.97	81.80	82.92	82.92	-2.23%	69,837,376
Jul 3, 2025	83.49	85.29	83.49	84.81	84.81	2.80%	41,742,302
Jul 2, 2025	80.46	82.59	80.43	82.50	82.50	1.99%	50,142,531
Jul 1, 2025	82.12	82.54	79.81	80.89	80.89	-2.54%	70,194,973
Jun 30, 2025	82.80	83.49	81.83	83.00	83.00	1.94%	56,860,730
Jun 27, 2025	81.03	82.25	79.85	81.42	81.42	0.98%	73,011,781
Jun 26, 2025	79.42	80.85	78.62	80.63	80.63	2.74%	50,072,093
Jun 25, 2025	78.88	79.42	77.72	78.48	78.48	0.49%	50,719,073
Jun 24, 2025	76.91	78.51	76.66	78.10	77.88	4.55%	56,595,750
Jun 23, 2025	72.73	74.93	71.42	74.70	74.49	3.11%	83,786,355
Jun 20, 2025	74.76	75.33	71.72	72.45	72.25	-1.37%	81,677,450
Jun 18, 2025	73.92	74.96	72.84	73.46	73.26	-0.14%	71,330,708
Jun 17, 2025	74.68	75.38	73.08	73.56	73.36	-2.96%	67,709,094
Jun 16, 2025	74.22	76.25	74.22	75.80	75.59	4.08%	58,334,341
Jun 13, 2025	73.10	74.89	72.27	72.83	72.63	-3.78%	105,333,080
Jun 12, 2025	74.60	76.13	74.52	75.69	75.48	0.65%	63,055,008
Jun 11, 2025	76.59	77.08	74.22	75.20	74.99	-1.03%	90,825,988
Jun 10, 2025	74.71	76.29	73.76	75.98	75.77	1.93%	61,346,475
Jun 9, 2025	74.31	75.24	73.84	74.54	74.33	0.44%	50,181,894
Jun 6, 2025	74.27	75.01	73.54	74.21	74.00	2.86%	65,607,693
Jun 5, 2025	74.45	75.65	71.30	72.15	71.95	-2.33%	99,512,462