Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TQQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 55.28 | 2.43 | 4.60% | 54.03 | 55.87 | 53.77 | 67,849,463 |
| Apr 25 2024 | 52.85 | -0.86 | -1.60% | 50.90 | 53.19 | 50.48 | 85,831,192 |
| Apr 24 2024 | 53.71 | 0.52 | 0.98% | 54.32 | 54.91 | 52.8318 | 71,854,796 |
| Apr 23 2024 | 53.19 | 2.27 | 4.46% | 51.62 | 53.615 | 51.49 | 75,394,487 |
| Apr 22 2024 | 50.92 | 1.44 | 2.91% | 50.38 | 51.7699 | 49.17 | 70,963,010 |
| Apr 19 2024 | 49.48 | -3.27 | -6.20% | 52.28 | 52.47 | 48.85 | 125,040,982 |
| Apr 18 2024 | 52.75 | -0.96 | -1.79% | 53.89 | 54.56 | 52.515 | 86,018,152 |
| Apr 17 2024 | 53.71 | -2.07 | -3.71% | 56.54 | 56.55 | 53.35 | 85,232,501 |
| Apr 16 2024 | 55.78 | 0.01 | 0.02% | 55.69 | 56.81 | 55.24 | 81,530,079 |
| Apr 15 2024 | 55.77 | -2.95 | -5.02% | 60.20 | 60.23 | 55.44 | 101,337,347 |
| Apr 12 2024 | 58.72 | -2.98 | -4.83% | 59.88 | 60.3487 | 58.12 | 86,067,728 |
| Apr 11 2024 | 61.70 | 2.77 | 4.70% | 59.61 | 62.0401 | 58.6836 | 73,260,051 |
| Apr 10 2024 | 58.93 | -1.59 | -2.63% | 58.36 | 59.275 | 58.06 | 100,756,955 |
| Apr 09 2024 | 60.52 | 0.62 | 1.04% | 60.81 | 60.935 | 58.575 | 60,011,138 |
| Apr 08 2024 | 59.90 | 0.04 | 0.07% | 60.21 | 60.6599 | 59.312 | 44,760,130 |
| Apr 05 2024 | 59.86 | 2.04 | 3.53% | 58.40 | 60.9287 | 58.055 | 77,355,173 |
| Apr 04 2024 | 57.82 | -2.86 | -4.71% | 62.35 | 62.6099 | 57.7401 | 83,278,418 |
| Apr 03 2024 | 60.68 | 0.40 | 0.66% | 59.40 | 61.4599 | 59.38 | 55,158,942 |
| Apr 02 2024 | 60.28 | -1.66 | -2.68% | 59.87 | 60.42 | 59.001 | 54,601,309 |
| Apr 01 2024 | 61.94 | 0.38 | 0.62% | 61.92 | 62.99 | 61.12 | 56,009,205 |
| 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 | 58.9217 | 57.285 | 70,311,002 |
| 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 | 94,247,483 |
| 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 | 69,852,977 |
| 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 |
