ProShares UltraPro QQQ - TQQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.83	47.48	47.48	49.1	45.24	177.45M
November 20, 2025	52.95	46.45	46.45	53.54	46.23	178.25M
November 19, 2025	49.33	50.03	50.03	51.58	48.72	184.26M
November 18, 2025	49.99	49.18	49.18	50.67	47.9	267.35M
November 17, 2025	51.71	51.03	51.03	53.32	50.06	186.33M
November 14, 2025	49.99	52.37	52.37	53.55	49.39	222.4M
November 13, 2025	54.79	52.33	52.33	54.94	51.7	201.26M
November 12, 2025	56.77	55.78	55.78	56.77	54.87	125.71M
November 11, 2025	55.64	55.89	55.89	56.21	54.8	102.67M
November 10, 2025	55.22	56.36	56.36	56.63	54.71	119.88M
November 07, 2025	52.51	52.89	52.89	52.92	49.98	183.59M
November 06, 2025	56.19	53.45	53.45	56.25	53.06	156.46M
November 05, 2025	55.34	56.62	56.62	57.5	54.97	109.73M
November 04, 2025	56.68	55.54	55.54	57.71	55.32	124.76M
November 03, 2025	60	59.16	59.16	60.21	58.54	83.6M
October 31, 2025	59.75	58.36	58.36	59.75	57.69	122.67M
October 30, 2025	59.3	57.55	57.55	59.67	57.52	127.23M
October 29, 2025	60.29	60.31	60.31	60.69	58.77	133.06M
October 28, 2025	58.83	59.55	59.55	60.04	58.53	92.24M
October 27, 2025	57.26	58.22	58.22	58.35	57.14	77.49M
October 24, 2025	55	55.28	55.28	55.63	54.77	84.39M
October 23, 2025	52.14	53.61	53.61	53.82	52.04	91.25M
October 22, 2025	53.73	52.3	52.3	53.87	50.79	134.38M
October 21, 2025	53.95	53.89	53.89	54.24	53.34	79.81M
October 20, 2025	52.81	53.95	53.95	54.26	52.78	79.93M
October 17, 2025	50.46	52	52	52.39	50.06	142.27M
October 16, 2025	52.34	51.03	51.03	53.17	49.88	159.34M
October 15, 2025	52.07	51.6	51.6	52.76	50.02	127.07M
October 14, 2025	49.87	50.57	50.57	51.77	48.54	147.23M
October 13, 2025	51.03	51.62	51.62	51.84	50.43	114.51M
October 10, 2025	54.37	48.54	48.54	54.83	48.42	238.01M
October 09, 2025	54.44	54.23	54.23	54.48	53.38	87.96M
October 08, 2025	52.86	54.44	54.44	54.53	52.83	86.93M
October 07, 2025	53.85	52.66	52.66	54.03	52.26	100.19M
October 06, 2025	53.7	53.52	53.52	53.94	53.07	82.48M
October 03, 2025	53.22	52.35	52.35	53.44	51.88	103.1M
October 02, 2025	53.41	53.07	53.07	53.42	52.33	89.16M
October 01, 2025	50.87	52.43	52.43	52.57	50.65	94M

ProShares UltraPro QQQ (TQQQ) NASDAQ