TQQQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 61.56 | -0.39 | -0.63% | 61.89 | 62.23 | 61.40 | 43,422,329 |
Mar 27 2024 | 61.95 | 0.54 | 0.88% | 62.57 | 62.63 | 60.71 | 55,546,416 |
Mar 26 2024 | 61.41 | -0.58 | -0.94% | 62.61 | 63.01 | 61.28 | 46,732,616 |
Mar 25 2024 | 61.99 | -0.64 | -1.02% | 61.49 | 62.63 | 61.06 | 43,193,138 |
Mar 22 2024 | 62.63 | 0.13 | 0.21% | 62.27 | 63.17 | 61.9048 | 45,704,529 |
Mar 21 2024 | 62.50 | 0.80 | 1.30% | 63.75 | 63.95 | 62.42 | 63,119,144 |
Mar 20 2024 | 61.70 | 1.90 | 3.18% | 60.07 | 61.83 | 59.37 | 77,686,620 |
Mar 19 2024 | 59.80 | 0.41 | 0.69% | 58.54 | 59.98 | 57.6802 | 59,237,475 |
Mar 18 2024 | 59.39 | 1.63 | 2.82% | 59.88 | 60.80 | 59.29 | 64,212,214 |
Mar 15 2024 | 57.76 | -2.19 | -3.65% | 58.69 | 58.89 | 57.285 | 65,163,860 |
Mar 14 2024 | 59.95 | -0.49 | -0.81% | 60.87 | 61.10 | 58.7901 | 80,902,628 |
Mar 13 2024 | 60.44 | -1.44 | -2.33% | 61.44 | 61.39 | 59.9699 | 71,641,517 |
Mar 12 2024 | 61.88 | 2.52 | 4.25% | 60.29 | 62.04 | 58.96 | 85,055,385 |
Mar 11 2024 | 59.36 | -0.70 | -1.17% | 59.41 | 59.8799 | 58.56 | 73,102,831 |
Mar 08 2024 | 60.06 | -2.75 | -4.38% | 62.92 | 64.1264 | 59.77 | 148,022,123 |
Mar 07 2024 | 62.81 | 2.68 | 4.46% | 61.55 | 63.31 | 60.914 | 70,951,986 |
Mar 06 2024 | 60.13 | 1.09 | 1.85% | 60.74 | 61.426 | 59.35 | 90,530,795 |
Mar 05 2024 | 59.04 | -3.34 | -5.35% | 61.10 | 61.10 | 58.02 | 96,320,915 |
Mar 04 2024 | 62.38 | -0.75 | -1.19% | 63.09 | 63.28 | 62.305 | 59,972,767 |
Mar 01 2024 | 63.13 | 2.77 | 4.59% | 60.75 | 63.51 | 60.73 | 70,336,681 |
Feb 29 2024 | 60.36 | 1.42 | 2.41% | 60.08 | 60.85 | 58.78 | 68,162,169 |
Feb 28 2024 | 58.94 | -0.97 | -1.62% | 59.03 | 59.525 | 58.5501 | 61,328,941 |
Feb 27 2024 | 59.91 | 0.37 | 0.62% | 59.96 | 60.09 | 58.87 | 54,460,570 |
Feb 26 2024 | 59.54 | -0.08 | -0.13% | 59.94 | 60.37 | 59.43 | 54,793,528 |
Feb 23 2024 | 59.62 | -0.55 | -0.91% | 60.82 | 61.22 | 59.22 | 70,091,949 |
Feb 22 2024 | 60.17 | 4.79 | 8.65% | 58.78 | 60.595 | 58.4903 | 89,411,182 |
Feb 21 2024 | 55.38 | -0.70 | -1.25% | 54.97 | 55.42 | 53.82 | 76,542,241 |
Feb 20 2024 | 56.08 | -1.33 | -2.32% | 56.58 | 57.18 | 54.55 | 81,461,160 |
Feb 16 2024 | 57.41 | -1.62 | -2.74% | 59.16 | 59.21 | 57.11 | 75,747,905 |
Feb 15 2024 | 59.03 | 0.49 | 0.84% | 58.81 | 59.2051 | 57.74 | 64,758,844 |
Feb 14 2024 | 58.54 | 1.80 | 3.17% | 57.80 | 58.75 | 56.8601 | 77,789,319 |
Feb 13 2024 | 56.74 | -2.82 | -4.73% | 56.24 | 57.87 | 55.435 | 89,283,540 |
Feb 12 2024 | 59.56 | -0.71 | -1.18% | 60.21 | 61.14 | 59.275 | 57,928,447 |
Feb 09 2024 | 60.27 | 1.72 | 2.94% | 59.03 | 60.61 | 58.712 | 54,992,342 |
Feb 08 2024 | 58.55 | 0.24 | 0.41% | 58.31 | 58.89 | 58.02 | 49,218,719 |
Feb 07 2024 | 58.31 | 1.69 | 2.98% | 57.69 | 58.6505 | 57.17 | 65,759,281 |
Feb 06 2024 | 56.62 | -0.33 | -0.58% | 57.38 | 57.64 | 55.64 | 69,883,127 |
Feb 05 2024 | 56.95 | -0.29 | -0.51% | 57.19 | 57.42 | 55.57 | 69,853,377 |
Feb 02 2024 | 57.24 | 2.74 | 5.03% | 55.18 | 57.68 | 54.79 | 99,103,612 |
Feb 01 2024 | 54.50 | 1.86 | 3.53% | 53.29 | 54.64 | 52.91 | 80,549,295 |
Jan 31 2024 | 52.64 | -3.29 | -5.88% | 54.19 | 54.984 | 52.58 | 101,169,028 |
Jan 30 2024 | 55.93 | -1.14 | -2.00% | 56.69 | 56.915 | 55.60 | 59,438,951 |
Jan 29 2024 | 57.07 | 1.63 | 2.94% | 55.61 | 57.20 | 55.34 | 57,573,041 |
Jan 26 2024 | 55.44 | -1.04 | -1.84% | 55.68 | 56.39 | 55.18 | 64,107,775 |
Jan 25 2024 | 56.48 | 0.16 | 0.28% | 57.26 | 57.53 | 55.52 | 75,191,075 |
Jan 24 2024 | 56.32 | 0.91 | 1.64% | 56.95 | 57.90 | 56.115 | 89,590,447 |
Jan 23 2024 | 55.41 | 0.65 | 1.19% | 55.01 | 55.475 | 54.28 | 55,744,411 |
Jan 22 2024 | 54.76 | 0.22 | 0.40% | 55.41 | 55.92 | 54.5101 | 74,637,160 |
Jan 19 2024 | 54.54 | 2.98 | 5.78% | 52.32 | 54.62 | 52.10 | 92,947,210 |
Jan 18 2024 | 51.56 | 2.12 | 4.29% | 50.59 | 51.72 | 50.11 | 90,305,095 |
Jan 17 2024 | 49.44 | -0.87 | -1.73% | 49.07 | 49.59 | 47.87 | 83,106,410 |
Jan 16 2024 | 50.31 | -0.03 | -0.06% | 49.88 | 50.91 | 49.33 | 72,785,191 |
Jan 12 2024 | 50.34 | 0.06 | 0.12% | 50.68 | 50.98 | 49.8401 | 63,983,891 |
Jan 11 2024 | 50.28 | 0.24 | 0.48% | 50.45 | 50.97 | 48.40 | 94,770,735 |
Jan 10 2024 | 50.04 | 0.97 | 1.98% | 49.17 | 50.41 | 48.8401 | 73,418,357 |
Jan 09 2024 | 49.07 | 0.32 | 0.66% | 47.66 | 49.41 | 47.61 | 73,932,618 |
Jan 08 2024 | 48.75 | 2.77 | 6.02% | 46.39 | 48.90 | 46.33 | 67,385,453 |
Jan 05 2024 | 45.98 | 0.17 | 0.37% | 45.86 | 46.92 | 45.47 | 85,092,657 |
Jan 04 2024 | 45.81 | -0.78 | -1.67% | 45.87 | 46.97 | 45.73 | 71,576,190 |
Jan 03 2024 | 46.59 | -1.54 | -3.20% | 47.17 | 47.54 | 46.4364 | 83,595,735 |
Jan 02 2024 | 48.13 | -2.57 | -5.07% | 49.35 | 49.4299 | 47.2755 | 87,884,814 |