TQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2023 | 34.98 | -1.88 | -5.1% | 36.94 | 37.56 | 34.77 | 113,854,179 |
| Jun 06 2023 | 36.86 | -0.04 | -0.11% | 36.69 | 37.16 | 36.2675 | 79,560,061 |
| Jun 05 2023 | 36.90 | 0.08 | 0.22% | 36.76 | 37.70 | 36.5601 | 102,953,004 |
| Jun 02 2023 | 36.82 | 0.81 | 2.25% | 36.56 | 37.19 | 36.01 | 108,079,669 |
| Jun 01 2023 | 36.01 | 1.26 | 3.63% | 34.74 | 36.43 | 34.41 | 108,116,028 |
| May 31 2023 | 34.75 | -0.72 | -2.03% | 34.98 | 35.585 | 34.40 | 104,770,326 |
| May 30 2023 | 35.47 | 0.49 | 1.4% | 36.31 | 36.6669 | 35.04 | 134,834,046 |
| May 29 2023 | 34.98 | 0.00 | +0.00% | 32.81 | 35.25 | 32.79 | 0 |
| May 26 2023 | 34.98 | 2.46 | 7.56% | 32.81 | 35.25 | 32.79 | 126,047,642 |
| May 25 2023 | 32.52 | 2.19 | 7.22% | 32.36 | 32.86 | 31.68 | 130,701,867 |
| May 24 2023 | 30.33 | -0.50 | -1.62% | 30.27 | 30.70 | 29.77 | 116,122,238 |
| May 23 2023 | 30.83 | -1.24 | -3.87% | 31.56 | 31.88 | 30.73 | 106,020,953 |
| May 22 2023 | 32.07 | 0.33 | 1.04% | 31.68 | 32.36 | 31.67 | 82,614,667 |
| May 19 2023 | 31.74 | -0.22 | -0.69% | 32.03 | 32.24 | 31.45 | 98,835,474 |
| May 18 2023 | 31.96 | 1.63 | 5.37% | 30.40 | 32.04 | 30.395 | 135,517,567 |
| May 17 2023 | 30.33 | 1.05 | 3.59% | 29.55 | 30.48 | 29.23 | 100,859,260 |
| May 16 2023 | 29.28 | 0.11 | 0.38% | 28.98 | 29.74 | 28.96 | 79,337,220 |
| May 15 2023 | 29.17 | 0.14 | 0.48% | 28.85 | 29.2426 | 28.435 | 86,235,435 |
| May 12 2023 | 29.03 | 0.00 | 0.0% | 29.03 | 29.03 | 29.03 | 0 |
| May 11 2023 | 29.03 | 0.24 | 0.83% | 28.905 | 29.1899 | 28.49 | 96,968,200 |
| May 10 2023 | 28.79 | 0.90 | 3.23% | 28.52 | 29.02 | 27.87 | 151,230,892 |
| May 09 2023 | 27.89 | -0.55 | -1.93% | 27.985 | 28.22 | 27.805 | 64,500,392 |
| May 08 2023 | 28.44 | 0.23 | 0.82% | 28.10 | 28.54 | 27.82 | 75,379,053 |
| May 05 2023 | 28.21 | 1.63 | 6.13% | 27.12 | 28.46 | 27.035 | 97,654,797 |
| May 04 2023 | 26.58 | -0.30 | -1.12% | 26.78 | 27.0799 | 26.284 | 120,750,942 |
| May 03 2023 | 26.88 | -0.54 | -1.97% | 27.50 | 28.20 | 26.83 | 169,660,755 |
| May 02 2023 | 27.42 | -0.75 | -2.66% | 28.14 | 28.22 | 26.96 | 124,205,829 |
| May 01 2023 | 28.17 | -0.08 | -0.28% | 28.14 | 28.53 | 27.875 | 88,799,160 |
| Apr 28 2023 | 28.25 | 0.56 | 2.02% | 27.64 | 28.28 | 27.33 | 130,344,198 |
| Apr 27 2023 | 27.69 | 2.07 | 8.08% | 26.56 | 27.83 | 26.39 | 127,242,112 |
| Apr 26 2023 | 25.62 | 0.42 | 1.67% | 26.02 | 26.39 | 25.51 | 124,366,888 |
| Apr 25 2023 | 25.20 | -1.51 | -5.65% | 26.28 | 26.45 | 25.17 | 136,673,599 |
| Apr 24 2023 | 26.71 | -0.16 | -0.6% | 26.81 | 27.1694 | 26.1403 | 107,454,051 |
| Apr 21 2023 | 26.87 | 0.05 | 0.19% | 26.70 | 27.09 | 26.25 | 114,269,519 |
| Apr 20 2023 | 26.82 | -0.64 | -2.33% | 26.67 | 27.58 | 26.47 | 136,485,600 |
| Apr 19 2023 | 27.46 | -0.06 | -0.22% | 26.87 | 27.74 | 26.84 | 95,354,258 |
| Apr 18 2023 | 27.52 | 0.02 | 0.07% | 28.07 | 28.18 | 27.20 | 106,147,778 |
| Apr 17 2023 | 27.50 | 0.03 | 0.11% | 27.35 | 27.6199 | 26.81 | 114,032,852 |
| Apr 14 2023 | 27.47 | -0.16 | -0.58% | 27.205 | 27.9299 | 26.6996 | 142,457,143 |
| Apr 13 2023 | 27.63 | 1.50 | 5.74% | 26.53 | 27.74 | 26.49 | 123,239,711 |
| Apr 12 2023 | 26.13 | -0.71 | -2.65% | 27.34 | 27.49 | 26.00 | 173,325,640 |
| Apr 11 2023 | 26.84 | -0.53 | -1.94% | 27.36 | 27.37 | 26.70 | 103,778,521 |
| Apr 10 2023 | 27.37 | -0.06 | -0.22% | 26.64 | 27.38 | 26.17 | 118,090,992 |
| Apr 07 2023 | 27.43 | 0.00 | +0.00% | 26.46 | 27.5599 | 26.11 | 0 |
| Apr 06 2023 | 27.43 | -0.35 | -1.26% | 26.46 | 27.5599 | 26.11 | 120,720,993 |
| Apr 05 2023 | 27.78 | 0.00 | 0.0% | 27.78 | 27.78 | 27.78 | 0 |
| Apr 04 2023 | 27.78 | -0.28 | -1.0% | 28.16 | 28.43 | 27.42 | 115,750,950 |
| Apr 03 2023 | 28.06 | -0.20 | -0.71% | 27.68 | 28.12 | 27.33 | 124,763,716 |
| Mar 31 2023 | 28.26 | 1.32 | 4.9% | 27.00 | 28.32 | 26.91 | 126,655,683 |
| Mar 30 2023 | 26.94 | 0.71 | 2.71% | 26.82 | 27.09 | 26.49 | 129,591,606 |
| Mar 29 2023 | 26.23 | 1.36 | 5.47% | 25.76 | 26.36 | 25.57 | 118,754,411 |
| Mar 28 2023 | 24.87 | -0.42 | -1.66% | 25.135 | 25.14 | 24.29 | 117,617,690 |
| Mar 27 2023 | 25.29 | -0.53 | -2.05% | 25.985 | 26.26 | 25.06 | 136,432,686 |
| Mar 24 2023 | 25.82 | 0.26 | 1.02% | 25.44 | 25.84 | 24.84 | 169,517,007 |
| Mar 23 2023 | 25.56 | 0.88 | 3.57% | 25.595 | 26.6075 | 24.88 | 196,031,053 |
| Mar 22 2023 | 24.68 | -1.20 | -4.64% | 25.71 | 26.96 | 24.65 | 237,102,041 |
| Mar 21 2023 | 25.88 | 1.05 | 4.23% | 25.31 | 26.00 | 24.93 | 134,682,903 |
| Mar 20 2023 | 24.83 | 0.26 | 1.06% | 24.43 | 24.9157 | 23.89 | 163,640,223 |
| Mar 17 2023 | 24.57 | -0.37 | -1.48% | 24.93 | 25.51 | 24.10 | 201,238,452 |
| Mar 16 2023 | 24.94 | 1.83 | 7.92% | 22.88 | 25.03 | 22.72 | 228,463,255 |
| Mar 15 2023 | 23.11 | 0.33 | 1.45% | 22.17 | 23.22 | 21.83 | 273,350,495 |
| Mar 14 2023 | 22.78 | 1.45 | 6.8% | 22.12 | 22.91 | 21.92 | 216,583,028 |
| Mar 13 2023 | 21.33 | 0.45 | 2.16% | 20.47 | 22.15 | 20.13 | 328,597,828 |
| Mar 10 2023 | 20.88 | -0.90 | -4.13% | 21.82 | 22.16 | 20.62 | 314,409,123 |