ProShares - (TQQQ)
NASDAQ: TQQQ
· Real-Time Price · USD
102.60
1.35 (1.33%)
At close: Sep 29, 2025, 3:59 PM
102.41
-0.19%
After-hours: Sep 29, 2025, 07:59 PM EDT
TQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 102.79 | 104.28 | 101.94 | 102.60 | n/a | 1.33% | 45,616,742 |
| 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% | 61,410,300 |
| 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% | 49,965,300 |
| Sep 22, 2025 | 102.42 | 105.08 | 102.42 | 104.72 | 104.62 | 1.69% | 40,527,300 |
| Sep 19, 2025 | 101.88 | 103.29 | 101.15 | 102.98 | 102.88 | 1.98% | 42,182,700 |
| Sep 18, 2025 | 100.76 | 102.37 | 99.79 | 100.98 | 100.88 | 2.70% | 61,700,800 |
| Sep 17, 2025 | 98.89 | 99.20 | 95.51 | 98.33 | 98.24 | -0.64% | 73,848,600 |
| Sep 16, 2025 | 99.67 | 99.81 | 98.61 | 98.96 | 98.87 | -0.27% | 38,568,600 |
| Sep 15, 2025 | 97.64 | 99.27 | 97.57 | 99.23 | 99.14 | 2.55% | 39,057,200 |
| 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% | 45,623,600 |
| 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% | 47,310,400 |
| Sep 8, 2025 | 92.91 | 94.10 | 92.64 | 93.13 | 93.04 | 1.43% | 50,848,400 |
| Sep 5, 2025 | 93.94 | 94.24 | 89.69 | 91.82 | 91.73 | 0.33% | 86,312,900 |
| Sep 4, 2025 | 89.40 | 91.66 | 88.62 | 91.52 | 91.43 | 2.70% | 50,879,842 |
| Sep 3, 2025 | 88.73 | 89.88 | 87.59 | 89.11 | 89.03 | 2.33% | 59,964,901 |
| Sep 2, 2025 | 85.11 | 87.24 | 84.25 | 87.08 | 87.00 | -2.55% | 83,334,035 |