ProShares UltraPro QQQ - TQQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.96	50.06	50.06	50.45	47.76	117.94M
February 19, 2026	48.66	48.83	48.83	49.4	48.16	82.6M
February 18, 2026	48.53	49.39	49.39	50.36	48.2	80.18M
February 17, 2026	47.64	48.35	48.35	48.98	46.42	116.11M
February 13, 2026	48.15	48.47	48.47	49.59	47.18	123.22M
February 12, 2026	51.79	48.26	48.26	52.07	47.99	129.32M
February 11, 2026	52.21	51.4	51.4	52.5	50.04	92.39M
February 10, 2026	51.97	51.02	51.02	52.4	50.89	70.66M
February 09, 2026	50.06	51.74	51.74	52.27	49.44	70.14M
February 06, 2026	48.32	50.59	50.59	51.01	48	116.4M
February 05, 2026	48.39	47.64	47.64	49.53	47.06	152.38M
February 04, 2026	52.14	49.76	49.76	52.15	48.43	142.54M
February 03, 2026	55.64	52.52	52.52	55.76	51.08	128.83M
February 02, 2026	53.16	55.1	55.1	55.71	53.15	72.59M
January 30, 2026	55.03	54	53.98	55.71	53.32	108.89M
January 29, 2026	56.95	56.04	56.04	57.21	53.06	119.46M
January 28, 2026	57.7	57.06	57.06	58.01	56.73	73.75M
January 27, 2026	55.98	56.54	56.54	56.8	55.56	49.44M
January 26, 2026	54.47	55.08	55.08	55.63	54.21	58.08M
January 23, 2026	53.59	54.38	54.38	55.07	53.32	77.55M
January 22, 2026	54.32	53.9	53.9	54.33	53.15	88.67M
January 21, 2026	51.07	52.73	52.73	53.8	50.67	148.5M
January 20, 2026	51.39	50.73	50.73	52.56	50.48	129.21M
January 16, 2026	55.32	54.14	54.14	55.46	53.58	75.45M
January 15, 2026	55.65	54.38	54.38	55.83	54.13	89.13M
January 14, 2026	54.55	53.83	53.83	54.88	52.5	115.95M
January 13, 2026	55.9	55.6	55.6	56.5	54.96	87.22M
January 12, 2026	54.6	55.89	55.89	56.34	54.58	59.67M
January 09, 2026	54.39	55.76	55.76	56.1	53.79	77.65M
January 08, 2026	54.87	54.19	54.19	54.98	53.5	83.76M
January 07, 2026	54.9	55.2	55.2	56.19	54.77	64.26M
January 06, 2026	53.92	55.01	55.01	55.16	53.74	67.47M
January 05, 2026	53.95	53.6	53.6	54.33	53.29	77.97M
January 02, 2026	54.16	52.35	52.35	54.88	51.61	106.01M
December 31, 2025	54.13	52.72	52.72	54.2	52.65	55.67M
December 30, 2025	54.2	54.1	54.1	54.82	54.04	38.98M
December 29, 2025	54.29	54.49	54.49	54.99	53.92	49.88M
December 26, 2025	55.52	55.31	55.31	55.75	55.11	36.72M
December 24, 2025	54.87	55.36	55.36	55.45	54.78	25.82M
December 23, 2025	53.96	55.01	55.01	55.07	53.86	47.76M
December 22, 2025	54.82	54.25	54.25	54.89	53.89	64.3M
December 19, 2025	52.2	53.52	53.52	53.64	52.19	70.59M
December 18, 2025	51.67	51.51	51.51	52.46	50.98	108.27M
December 17, 2025	52.65	49.4	49.4	52.8	49.37	123.89M
December 16, 2025	51.43	52.33	52.33	52.77	51.1	105.95M
December 15, 2025	54.06	52.02	52.02	54.06	51.72	98.7M
December 12, 2025	55.11	52.82	52.82	55.52	52.23	138.45M
December 11, 2025	55.63	56.11	56.11	56.16	53.98	95.68M
December 10, 2025	55.63	56.7	56.7	57.09	54.89	96.82M
December 09, 2025	55.73	56	56	56.22	55.09	47.39M
December 08, 2025	56.58	55.8	55.8	57.04	55.12	67.38M
December 05, 2025	55.86	56.15	56.15	57.08	55.68	73.21M
December 04, 2025	56.05	55.51	55.51	56.05	54.61	63.17M
December 03, 2025	54.66	55.69	55.69	55.88	54.23	68.63M
December 02, 2025	54.63	55.3	55.3	55.76	54.14	78.35M
December 01, 2025	53.11	54.05	54.05	54.65	52.82	65.63M
November 28, 2025	53.82	54.54	54.54	54.61	53.63	34.3M
November 26, 2025	52.91	53.37	53.37	53.86	52.37	74.39M
November 25, 2025	50.64	52.01	52.01	52.36	49.08	101.85M
November 24, 2025	48.7	51.08	51.08	51.45	48.68	91.99M

ProShares UltraPro QQQ (TQQQ) NASDAQ