ProShares UltraPro QQQ - TQQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	83.6	82.92	82.92	83.97	81.8	69.16M
July 03, 2025	83.49	84.67	84.67	85.29	83.49	41.06M
July 02, 2025	80.46	82.5	82.5	82.59	80.43	49.51M
July 01, 2025	82.12	80.89	80.89	82.54	79.81	69.61M
June 30, 2025	82.8	83	83	83.49	81.83	56.86M
June 27, 2025	81.03	81.42	81.42	82.24	79.85	71.95M
June 26, 2025	79.42	80.63	80.63	80.85	78.62	48.91M
June 25, 2025	78.88	78.48	78.48	79.42	77.72	50.07M
June 24, 2025	76.91	78.1	78.1	78.51	76.66	55.83M
June 23, 2025	72.73	74.7	74.7	74.93	71.42	80.11M
June 20, 2025	74.76	72.45	72.45	75.33	71.72	81.14M
June 18, 2025	73.92	73.46	73.46	74.96	72.84	70.47M
June 17, 2025	74.68	73.54	73.54	75.38	73.08	65.95M
June 16, 2025	74.22	75.8	75.8	76.25	74.22	56.36M
June 13, 2025	73.1	72.83	72.83	74.89	72.27	104.77M
June 12, 2025	74.6	75.69	75.69	76.13	74.52	62.08M
June 11, 2025	75.69	75.2	75.2	77.08	74.23	90.09M
June 10, 2025	74.71	75.98	75.98	76.29	73.76	60.46M
June 09, 2025	74.31	74.54	74.54	75.24	73.84	49.4M
June 06, 2025	74.27	74.21	74.21	75.01	73.54	64.9M
June 05, 2025	74.45	72.15	72.15	75.65	71.3	99.51M
June 04, 2025	73.58	73.87	73.87	74.32	72.71	64.44M
June 03, 2025	71.76	73.28	73.28	73.88	71.41	63.57M
June 02, 2025	69.2	71.61	71.61	71.72	68.69	68.96M
May 30, 2025	70.13	70	70	70.6	67.04	93.07M
May 29, 2025	72.99	70.39	70.39	73.06	69.33	95.75M
May 28, 2025	71.34	70.03	70.03	71.94	69.78	60.23M
May 27, 2025	68.99	70.94	70.94	71.15	68.39	64.3M
May 23, 2025	65.09	66.32	66.32	67.34	64.86	106.6M
May 22, 2025	68.14	68.23	68.23	69.75	67.62	84.73M
May 21, 2025	69.24	67.94	67.94	71.99	67.18	108.29M

ProShares UltraPro QQQ (TQQQ) NASDAQ