TQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	81.03	82.25	79.85	81.42	81.42	0.98%	72,434,112
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
Jun 4, 2025	73.58	74.32	72.71	73.87	73.67	0.81%	64,444,452
Jun 3, 2025	71.76	73.88	71.40	73.28	73.08	2.33%	64,364,182
Jun 2, 2025	69.20	71.72	68.69	71.61	71.41	2.30%	68,962,708
May 30, 2025	70.13	70.60	67.04	70.00	69.81	-0.53%	93,559,149
May 29, 2025	73.00	73.06	69.33	70.37	70.18	0.49%	97,717,242
May 28, 2025	71.34	71.94	69.78	70.03	69.84	-1.28%	66,271,337
May 27, 2025	68.99	71.15	68.39	70.94	70.74	6.97%	65,269,766
May 23, 2025	65.09	67.34	64.86	66.32	66.14	-2.88%	107,110,438
May 22, 2025	68.16	69.75	67.62	68.29	68.10	0.52%	86,771,006
May 21, 2025	69.24	71.99	67.18	67.94	67.75	-4.16%	109,627,584
May 20, 2025	70.58	71.17	69.40	70.89	70.69	-1.05%	67,034,708
May 19, 2025	68.47	71.86	68.43	71.64	71.44	0.27%	71,897,093
May 16, 2025	71.11	71.52	69.65	71.45	71.25	1.23%	63,813,609
May 15, 2025	69.48	71.69	68.93	70.58	70.38	0.31%	80,847,372
May 14, 2025	69.61	70.61	69.21	70.36	70.17	1.76%	80,592,386
May 13, 2025	66.67	69.86	66.36	69.14	68.95	4.58%	85,297,723
May 12, 2025	65.85	66.16	63.85	66.11	65.93	12.11%	101,244,950
May 9, 2025	59.80	60.27	58.33	58.97	58.81	-0.24%	73,409,422
May 8, 2025	59.20	60.71	57.66	59.11	58.95	2.98%	98,810,788
May 7, 2025	56.96	58.26	55.09	57.40	57.24	1.16%	104,368,572
May 6, 2025	56.06	58.04	55.57	56.74	56.58	-2.84%	82,942,944
May 5, 2025	57.90	59.50	57.70	58.40	58.24	-1.73%	69,289,492
May 2, 2025	58.64	60.19	58.03	59.43	59.27	4.69%	97,548,936
May 1, 2025	57.56	58.89	56.63	56.77	56.61	3.44%	102,740,841
Apr 30, 2025	51.96	55.42	50.32	54.88	54.73	0.02%	134,223,296
Apr 29, 2025	53.04	55.17	52.83	54.87	54.72	1.95%	84,904,015
Apr 28, 2025	54.02	54.64	51.64	53.82	53.67	-0.07%	95,678,446
Apr 25, 2025	52.04	54.07	51.48	53.86	53.71	3.30%	113,051,563
Apr 24, 2025	48.74	52.28	48.54	52.14	52.00	8.51%	120,307,701
Apr 23, 2025	49.24	50.83	47.63	48.05	47.92	6.64%	151,997,725
Apr 22, 2025	43.46	45.98	43.10	45.06	44.94	7.64%	130,111,434
Apr 21, 2025	43.37	43.64	40.24	41.86	41.74	-7.31%	114,769,688
Apr 17, 2025	46.09	46.29	44.35	45.16	45.04	-0.29%	101,095,831
Apr 16, 2025	46.83	48.01	43.16	45.29	45.16	-9.04%	134,574,359