TQQQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 76.37 | 77.05 | 68.44 | 70.08 | -4.84 | -6.46% | 90,319,632 |
| Feb 28, 2025 | 71.46 | 75.17 | 70.08 | 74.92 | 3.28 | 4.58% | 93,178,974 |
| Feb 27, 2025 | 79.72 | 80.17 | 71.48 | 71.64 | -6.48 | -8.29% | 103,375,523 |
| Feb 26, 2025 | 78.58 | 80.45 | 76.69 | 78.12 | 0.50 | 0.64% | 63,175,733 |
| Feb 25, 2025 | 80.33 | 80.38 | 75.78 | 77.62 | -3.08 | -3.82% | 75,597,231 |
| Feb 24, 2025 | 84.50 | 85.05 | 80.50 | 80.70 | -3.01 | -3.60% | 53,233,725 |
| Feb 21, 2025 | 89.77 | 89.79 | 83.47 | 83.71 | -5.59 | -6.26% | 59,313,609 |
| Feb 20, 2025 | 90.05 | 90.23 | 86.89 | 89.30 | -1.10 | -1.22% | 40,133,030 |
| Feb 19, 2025 | 90.00 | 91.12 | 88.92 | 90.40 | 0.01 | 0.01% | 34,257,900 |
| Feb 18, 2025 | 90.63 | 90.75 | 88.75 | 90.39 | 0.56 | 0.62% | 34,412,600 |
| Feb 14, 2025 | 88.81 | 90.18 | 88.60 | 89.83 | 1.04 | 1.17% | 38,028,741 |
| Feb 13, 2025 | 85.98 | 88.96 | 85.58 | 88.79 | 3.59 | 4.21% | 46,460,100 |
| Feb 12, 2025 | 82.28 | 85.61 | 82.10 | 85.20 | 0.17 | 0.20% | 48,493,304 |
| Feb 11, 2025 | 84.07 | 85.99 | 84.01 | 85.03 | -0.61 | -0.71% | 31,301,402 |
| Feb 10, 2025 | 84.73 | 86.20 | 84.50 | 85.64 | 2.91 | 3.52% | 32,797,100 |
| Feb 7, 2025 | 86.26 | 87.19 | 82.35 | 82.73 | -3.28 | -3.81% | 55,435,239 |
| Feb 6, 2025 | 84.96 | 86.13 | 84.19 | 86.01 | 1.27 | 1.50% | 38,215,508 |
| Feb 5, 2025 | 82.35 | 84.82 | 81.76 | 84.74 | 1.09 | 1.30% | 39,847,434 |
| Feb 4, 2025 | 80.91 | 83.94 | 80.73 | 83.65 | 2.93 | 3.63% | 42,317,300 |
| Feb 3, 2025 | 78.53 | 81.99 | 77.34 | 80.72 | -2.00 | -2.42% | 76,628,500 |
| Jan 31, 2025 | 84.92 | 87.09 | 82.18 | 82.72 | -0.45 | -0.54% | 59,334,629 |
| Jan 30, 2025 | 83.47 | 84.59 | 80.86 | 83.17 | 1.03 | 1.25% | 57,585,510 |
| Jan 29, 2025 | 82.91 | 82.98 | 80.26 | 82.14 | -0.51 | -0.62% | 59,240,600 |
| Jan 28, 2025 | 79.58 | 83.17 | 78.00 | 82.65 | 3.51 | 4.44% | 50,516,700 |
| Jan 27, 2025 | 77.58 | 81.03 | 77.18 | 79.14 | -7.61 | -8.77% | 80,910,839 |
| Jan 24, 2025 | 88.43 | 88.83 | 86.01 | 86.75 | -1.59 | -1.80% | 36,239,633 |
| Jan 23, 2025 | 86.54 | 88.38 | 86.27 | 88.34 | 0.54 | 0.62% | 30,240,500 |
| Jan 22, 2025 | 86.84 | 88.91 | 86.71 | 87.80 | 3.28 | 3.88% | 43,132,700 |
| Jan 21, 2025 | 84.45 | 85.15 | 82.33 | 84.52 | 1.38 | 1.66% | 41,725,900 |
| Jan 17, 2025 | 83.69 | 83.94 | 81.84 | 83.14 | 3.91 | 4.93% | 43,676,100 |
| Jan 16, 2025 | 82.01 | 82.05 | 79.20 | 79.23 | -1.65 | -2.04% | 46,527,715 |
| Jan 15, 2025 | 79.31 | 81.47 | 78.60 | 80.88 | 5.12 | 6.76% | 53,459,600 |
| Jan 14, 2025 | 77.48 | 78.06 | 74.19 | 75.76 | -0.27 | -0.36% | 62,635,500 |
| Jan 13, 2025 | 74.05 | 76.20 | 73.34 | 76.03 | -0.80 | -1.04% | 56,691,006 |
| Jan 10, 2025 | 78.80 | 78.82 | 75.23 | 76.83 | -3.85 | -4.77% | 72,825,832 |
| Jan 8, 2025 | 80.56 | 81.41 | 78.44 | 80.68 | 0.06 | 0.07% | 48,010,618 |
| Jan 7, 2025 | 85.72 | 85.89 | 79.71 | 80.62 | -4.59 | -5.39% | 55,510,500 |
| Jan 6, 2025 | 84.97 | 86.85 | 84.03 | 85.21 | 2.81 | 3.41% | 46,025,002 |
| Jan 3, 2025 | 79.99 | 82.91 | 79.62 | 82.40 | 3.77 | 4.79% | 46,215,800 |
| Jan 2, 2025 | 80.54 | 81.61 | 76.53 | 78.63 | -0.50 | -0.63% | 70,685,332 |
| Dec 31, 2024 | 81.80 | 82.16 | 78.68 | 79.13 | -2.13 | -2.62% | 52,588,835 |
| Dec 30, 2024 | 81.20 | 83.06 | 79.41 | 81.26 | -3.40 | -4.02% | 51,422,034 |
| Dec 27, 2024 | 86.37 | 86.59 | 82.28 | 84.66 | -3.59 | -4.07% | 51,069,500 |
| Dec 26, 2024 | 87.62 | 89.08 | 86.59 | 88.25 | -0.19 | -0.21% | 29,802,400 |
| Dec 24, 2024 | 85.95 | 88.48 | 85.64 | 88.44 | 3.38 | 3.97% | 24,069,800 |
| Dec 23, 2024 | 83.45 | 85.24 | 81.83 | 85.06 | 2.03 | 2.44% | 41,822,900 |
| Dec 20, 2024 | 79.06 | 85.86 | 78.50 | 83.03 | 2.10 | 2.59% | 72,620,500 |
| Dec 19, 2024 | 84.27 | 84.53 | 80.75 | 80.93 | -1.16 | -1.41% | 56,658,800 |
| Dec 18, 2024 | 91.65 | 92.57 | 81.29 | 82.09 | -9.95 | -10.81% | 67,424,600 |
| Dec 17, 2024 | 92.33 | 92.91 | 91.17 | 92.04 | -1.25 | -1.34% | 34,584,100 |