(TQQQ)
NASDAQ: TQQQ
· Real-Time Price · USD
89.17
-3.97 (-4.26%)
At close: Aug 19, 2025, 3:59 PM
89.32
0.17%
After-hours: Aug 19, 2025, 04:35 PM EDT
TQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 92.80 | 93.46 | 92.23 | 93.14 | n/a | -0.13% | 36,195,727 |
| Aug 15, 2025 | 94.47 | 94.51 | 92.42 | 93.26 | 93.26 | -1.42% | 48,083,699 |
| Aug 14, 2025 | 93.84 | 95.59 | 93.64 | 94.60 | 94.60 | -0.27% | 53,192,900 |
| Aug 13, 2025 | 96.05 | 96.32 | 94.18 | 94.86 | 94.86 | 0.15% | 48,029,300 |
| Aug 12, 2025 | 92.42 | 94.89 | 91.13 | 94.72 | 94.72 | 3.69% | 60,138,981 |
| Aug 11, 2025 | 92.23 | 93.24 | 90.72 | 91.35 | 91.35 | -0.88% | 47,308,500 |
| Aug 8, 2025 | 90.24 | 92.28 | 90.10 | 92.16 | 92.16 | 2.70% | 52,261,337 |
| Aug 7, 2025 | 90.89 | 91.67 | 87.82 | 89.74 | 89.74 | 1.01% | 84,619,600 |
| Aug 6, 2025 | 86.03 | 89.07 | 85.81 | 88.84 | 88.84 | 3.74% | 64,497,633 |
| Aug 5, 2025 | 88.05 | 88.61 | 85.42 | 85.64 | 85.64 | -2.08% | 76,044,200 |
| Aug 4, 2025 | 85.22 | 87.57 | 85.16 | 87.46 | 87.46 | 5.48% | 54,293,000 |
| Aug 1, 2025 | 85.25 | 85.32 | 81.86 | 82.92 | 82.92 | -6.00% | 109,890,608 |
| Jul 31, 2025 | 92.71 | 92.75 | 87.66 | 88.21 | 88.21 | -1.65% | 89,437,328 |
| Jul 30, 2025 | 89.74 | 90.88 | 88.26 | 89.69 | 89.69 | 0.35% | 72,763,814 |
| Jul 29, 2025 | 90.99 | 91.63 | 88.98 | 89.38 | 89.38 | -0.46% | 58,125,600 |
| Jul 28, 2025 | 89.59 | 90.19 | 89.18 | 89.79 | 89.79 | 0.98% | 47,796,000 |
| Jul 25, 2025 | 88.31 | 89.58 | 87.98 | 88.92 | 88.92 | 0.57% | 39,501,600 |
| Jul 24, 2025 | 88.45 | 88.96 | 87.60 | 88.42 | 88.42 | 0.66% | 45,189,135 |
| Jul 23, 2025 | 87.18 | 87.88 | 85.90 | 87.84 | 87.84 | 1.31% | 59,012,615 |
| Jul 22, 2025 | 88.13 | 88.16 | 85.47 | 86.70 | 86.70 | -1.56% | 54,172,638 |