Register to chat with like-minded investors on our interactive forums.
TQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 65.62 | -0.87 | -1.31% | 67.02 | 68.76 | 65.39 | 82,457,433 |
| Sep 17 2024 | 66.49 | 0.04 | 0.06% | 67.70 | 68.26 | 65.47 | 51,366,098 |
| Sep 16 2024 | 66.45 | -0.90 | -1.34% | 66.42 | 66.71 | 65.025 | 40,997,721 |
| Sep 13 2024 | 67.35 | 0.87 | 1.31% | 66.15 | 67.87 | 66.05 | 43,437,509 |
| Sep 12 2024 | 66.48 | 1.91 | 2.96% | 64.63 | 66.88 | 63.89 | 54,926,748 |
| Sep 11 2024 | 64.57 | 3.87 | 6.38% | 61.18 | 64.9499 | 57.77 | 81,447,801 |
| Sep 10 2024 | 60.70 | 1.59 | 2.69% | 59.78 | 60.915 | 58.20 | 45,609,697 |
| Sep 09 2024 | 59.11 | 2.12 | 3.72% | 58.57 | 59.485 | 57.335 | 55,077,610 |
| Sep 06 2024 | 56.99 | -5.03 | -8.11% | 61.61 | 61.97 | 56.7201 | 84,676,566 |
| Sep 05 2024 | 62.02 | 0.20 | 0.32% | 61.14 | 63.7194 | 60.72 | 54,887,999 |
| Sep 04 2024 | 61.82 | -0.53 | -0.85% | 61.04 | 63.37 | 60.66 | 48,058,052 |
| Sep 03 2024 | 62.35 | -6.26 | -9.12% | 67.26 | 67.32 | 61.292 | 73,367,111 |
| Aug 30 2024 | 68.61 | 2.26 | 3.41% | 68.12 | 68.87 | 66.18 | 46,375,242 |
| Aug 29 2024 | 66.35 | -0.35 | -0.52% | 67.45 | 69.43 | 65.79 | 59,821,027 |
| Aug 28 2024 | 66.70 | -2.34 | -3.39% | 68.80 | 69.12 | 65.156 | 58,598,429 |
| Aug 27 2024 | 69.04 | 0.58 | 0.85% | 67.73 | 69.50 | 66.85 | 35,533,978 |
| Aug 26 2024 | 68.46 | -2.07 | -2.93% | 70.27 | 70.67 | 67.53 | 42,125,661 |
| Aug 23 2024 | 70.53 | 2.15 | 3.14% | 70.20 | 71.72 | 68.50 | 64,212,529 |
| Aug 22 2024 | 68.38 | -3.45 | -4.80% | 72.86 | 73.1501 | 67.92 | 63,550,460 |
| Aug 21 2024 | 71.83 | 0.97 | 1.37% | 71.18 | 72.66 | 70.4201 | 51,277,024 |
| Aug 20 2024 | 70.86 | -0.44 | -0.62% | 70.90 | 72.06 | 70.09 | 48,749,181 |
| Aug 19 2024 | 71.30 | 2.66 | 3.88% | 68.68 | 71.35 | 67.885 | 45,569,101 |
| Aug 16 2024 | 68.64 | 0.18 | 0.26% | 67.62 | 69.255 | 67.1999 | 44,695,652 |
| Aug 15 2024 | 68.46 | 4.79 | 7.52% | 66.13 | 68.63 | 65.9876 | 52,778,674 |
| Aug 14 2024 | 63.67 | 0.11 | 0.17% | 63.99 | 64.637 | 61.8699 | 62,202,539 |
| Aug 13 2024 | 63.56 | 4.31 | 7.27% | 60.96 | 63.71 | 60.90 | 54,246,540 |
| Aug 12 2024 | 59.25 | 0.40 | 0.68% | 59.23 | 60.40 | 58.1146 | 54,324,004 |
| Aug 09 2024 | 58.85 | 0.79 | 1.36% | 57.44 | 59.53 | 57.00 | 62,591,181 |
| Aug 08 2024 | 58.06 | 4.87 | 9.16% | 55.45 | 58.35 | 54.01 | 75,875,024 |
| Aug 07 2024 | 53.19 | -1.77 | -3.22% | 57.57 | 58.51 | 53.00 | 90,033,435 |
| Aug 06 2024 | 54.96 | 1.34 | 2.50% | 54.13 | 57.75 | 53.14 | 95,955,652 |
| Aug 05 2024 | 53.62 | -5.12 | -8.72% | 49.33 | 56.185 | 48.80 | 143,014,351 |
| Aug 02 2024 | 58.74 | -4.62 | -7.29% | 59.65 | 60.715 | 57.00 | 104,681,382 |
| Aug 01 2024 | 63.36 | -4.92 | -7.21% | 68.58 | 70.22 | 61.704 | 104,651,767 |
| Jul 31 2024 | 68.28 | 5.49 | 8.74% | 66.98 | 69.00 | 66.38 | 86,117,591 |
| Jul 30 2024 | 62.79 | -2.67 | -4.08% | 66.28 | 66.5901 | 61.34 | 70,716,428 |
| Jul 29 2024 | 65.46 | 0.38 | 0.58% | 66.27 | 67.1854 | 64.52 | 57,121,274 |
| Jul 26 2024 | 65.08 | 1.81 | 2.86% | 65.00 | 66.34 | 63.78 | 68,568,971 |
| Jul 25 2024 | 63.27 | -2.18 | -3.33% | 65.56 | 67.34 | 62.13 | 93,753,355 |
| Jul 24 2024 | 65.45 | -7.91 | -10.78% | 70.23 | 70.3801 | 65.045 | 79,242,772 |
| Jul 23 2024 | 73.36 | -0.80 | -1.08% | 73.73 | 75.105 | 73.14 | 43,257,192 |
| Jul 22 2024 | 74.16 | 3.10 | 4.36% | 73.65 | 74.63 | 72.12 | 56,149,989 |
| Jul 19 2024 | 71.06 | -1.98 | -2.71% | 72.80 | 73.97 | 70.44 | 58,891,603 |
| Jul 18 2024 | 73.04 | -1.11 | -1.50% | 75.81 | 75.9199 | 71.55 | 65,635,074 |
| Jul 17 2024 | 74.15 | -7.15 | -8.79% | 77.33 | 77.57 | 74.09 | 71,128,745 |
| Jul 16 2024 | 81.30 | 0.06 | 0.07% | 81.94 | 82.35 | 79.74 | 41,597,354 |
| Jul 15 2024 | 81.24 | 0.60 | 0.74% | 81.47 | 83.62 | 80.23 | 54,700,504 |
| Jul 12 2024 | 80.64 | 1.29 | 1.63% | 79.51 | 82.94 | 79.295 | 50,404,372 |
| Jul 11 2024 | 79.35 | -5.58 | -6.57% | 84.97 | 85.06 | 78.70 | 74,368,800 |
| Jul 10 2024 | 84.93 | 2.58 | 3.13% | 83.32 | 85.20 | 82.6706 | 38,590,658 |
| Jul 09 2024 | 82.35 | 0.18 | 0.22% | 82.92 | 83.49 | 81.62 | 36,028,433 |
| Jul 08 2024 | 82.17 | 0.54 | 0.66% | 81.81 | 82.465 | 81.28 | 36,448,351 |
| Jul 05 2024 | 81.63 | 2.40 | 3.03% | 79.57 | 81.85 | 79.43 | 39,740,024 |
| Jul 03 2024 | 79.23 | 1.90 | 2.46% | 76.95 | 79.31 | 76.95 | 28,075,245 |
| Jul 02 2024 | 77.33 | 2.30 | 3.07% | 74.29 | 77.38 | 74.24 | 37,269,167 |
| Jul 01 2024 | 75.03 | 0.03 | 0.04% | 74.16 | 75.2899 | 72.4199 | 43,105,116 |
| Jun 28 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 0 |
| Jun 27 2024 | 75.00 | 0.54 | 0.73% | 74.32 | 75.6988 | 73.92 | 36,808,283 |
| Jun 26 2024 | 74.46 | 0.18 | 0.24% | 73.60 | 74.70 | 73.41 | 36,068,231 |
| Jun 25 2024 | 74.28 | 2.40 | 3.34% | 72.79 | 74.426 | 72.37 | 39,120,211 |
| Jun 24 2024 | 71.88 | -2.52 | -3.39% | 73.82 | 74.63 | 71.8001 | 46,674,746 |
| Jun 21 2024 | 74.40 | -0.69 | -0.92% | 74.90 | 75.53 | 73.7219 | 38,809,854 |
