ProShares UltraPro QQQ - TQQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	102.41	103.41	103.41	103.56	101.22	45.23M
September 29, 2025	102.79	102.6	102.6	104.28	101.94	45.62M
September 26, 2025	100.4	101.25	101.25	101.38	98.74	61.87M
September 25, 2025	99.4	100.05	100.05	100.87	97.5	60.78M
September 24, 2025	103.21	101.41	101.41	103.36	99.99	50.16M
September 23, 2025	104.79	102.61	102.61	104.9	101.98	49.12M
September 22, 2025	102.42	104.72	104.72	105.08	102.42	40.05M
September 19, 2025	101.88	102.98	102.98	103.29	101.15	41.56M
September 18, 2025	100.76	100.98	100.98	102.37	99.8	61.15M
September 17, 2025	98.89	98.33	98.33	99.2	95.51	72.84M
September 16, 2025	99.67	98.96	98.96	99.81	98.61	38.27M
September 15, 2025	97.64	99.23	99.23	99.27	97.57	38.62M
September 12, 2025	95.97	96.76	96.76	97.37	95.53	45.62M
September 11, 2025	95.19	95.57	95.57	95.98	94.41	45.62M
September 10, 2025	95.45	93.99	93.99	95.46	92.94	59.87M
September 09, 2025	93.5	93.89	93.89	94.11	92.24	47.31M
September 08, 2025	92.91	93.13	93.12	94.1	92.64	50.38M
September 05, 2025	93.94	91.82	91.82	94.24	89.69	85.97M
September 04, 2025	89.4	91.52	91.52	91.66	88.62	50.19M
September 03, 2025	88.73	89.11	89.11	89.88	87.59	59.96M
September 02, 2025	85.11	87.08	87.08	87.24	84.25	83.33M
August 29, 2025	91.43	89.36	89.36	91.59	88.49	60.58M
August 28, 2025	91.28	92.7	92.7	93.11	90.51	45.33M
August 27, 2025	90.14	91.04	91.04	91.44	89.54	43.62M
August 26, 2025	89.31	90.64	90.64	90.77	88.84	41.26M
August 25, 2025	89.62	89.59	89.59	90.98	89.03	39.67M
August 22, 2025	87.02	90.38	90.38	91.32	86.37	65.77M
August 21, 2025	86.93	86.49	86.49	87.95	85.4	59.51M
August 20, 2025	88.83	87.71	87.71	88.89	84.38	82.2M
August 19, 2025	92.77	89.34	89.34	92.86	88.83	54.76M
August 18, 2025	92.79	93.14	93.14	93.46	92.23	35.94M
August 15, 2025	94.47	93.24	93.24	94.51	92.42	47.38M
August 14, 2025	93.84	94.6	94.6	95.59	93.64	53.19M
August 13, 2025	96.05	94.86	94.86	96.32	94.18	48.03M
August 12, 2025	92.42	94.73	94.73	94.88	91.13	59.09M
August 11, 2025	92.23	91.35	91.35	93.24	90.72	46.75M
August 08, 2025	90.24	92.16	92.16	92.28	90.1	51.81M
August 07, 2025	90.89	89.74	89.74	91.67	87.82	84.62M
August 06, 2025	86.03	88.84	88.84	89.07	85.81	63.12M
August 05, 2025	88.05	85.64	85.64	88.61	85.42	76.04M
August 04, 2025	85.22	87.46	87.46	87.57	85.16	54.29M
August 01, 2025	85.25	82.92	82.92	85.32	81.86	109.12M
July 31, 2025	92.71	89.27	89.27	92.75	87.67	73.18M
July 30, 2025	89.74	89.69	89.69	90.88	88.26	70.12M
July 29, 2025	90.99	89.38	89.38	91.63	88.98	57.61M
July 28, 2025	89.57	89.79	89.79	90.19	88.3	47.05M
July 25, 2025	88.31	88.92	88.92	89.58	87.98	38.92M
July 24, 2025	88.45	88.42	88.42	88.96	87.6	44.7M
July 23, 2025	87.18	87.84	87.84	87.88	85.9	57.61M
July 22, 2025	88.13	86.7	86.7	88.16	85.47	54.17M
July 21, 2025	87.14	88.07	88.07	88.98	87.14	43.45M
July 18, 2025	87.64	86.75	86.75	87.74	86.19	48.83M
July 17, 2025	85.37	87.05	87.05	87.32	85	48.1M
July 16, 2025	85.01	85.07	85.07	85.34	82.44	81.64M
July 15, 2025	86.43	84.83	84.83	86.67	84.8	60.21M
July 14, 2025	83.63	84.61	84.61	84.94	82.55	48.66M
July 11, 2025	83.32	83.72	83.72	84.45	82.75	53.22M
July 10, 2025	85.03	84.36	84.36	85.22	83.15	54.35M
July 09, 2025	83.97	84.75	84.75	85.39	83.35	58.17M
July 08, 2025	83.48	83.03	83.03	83.78	82.47	57.26M

ProShares UltraPro QQQ (TQQQ) NASDAQ