ProShares UltraPro QQQ (TQQQ)
73.05
-12.17 (-14.28%)
NASDAQ· Last Trade: Jun 6th, 8:39 PM EDT
Historical Prices For ProShares UltraPro QQQ (TQQQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 81.57 | 82.08 | 72.68 | 73.05 | 118,961,275 | 73.05 |
| 6/04/2026 | 83.47 | 86.25 | 82.47 | 85.22 | 59,126,687 | 85.22 |
| 6/03/2026 | 87.68 | 88.09 | 85.41 | 86.56 | 61,741,177 | 86.56 |
| 6/02/2026 | 85.94 | 87.32 | 84.83 | 87.22 | 47,674,885 | 87.22 |
| 6/01/2026 | 84.14 | 87.06 | 83.75 | 86.04 | 56,975,936 | 86.04 |
| 5/29/2026 | 84.41 | 85.70 | 83.53 | 84.56 | 67,644,091 | 84.56 |
| 5/28/2026 | 81.74 | 84.05 | 80.66 | 83.68 | 55,045,177 | 83.68 |
| 5/27/2026 | 82.87 | 82.91 | 80.33 | 81.67 | 65,781,881 | 81.67 |
| 5/26/2026 | 80.59 | 82.27 | 79.98 | 81.95 | 62,213,455 | 81.95 |
| 5/22/2026 | 78.04 | 79.33 | 77.33 | 77.84 | 58,330,544 | 77.84 |
| 5/21/2026 | 75.18 | 77.79 | 74.47 | 76.95 | 74,656,612 | 76.95 |
| 5/20/2026 | 74.09 | 76.53 | 73.61 | 76.51 | 70,269,078 | 76.51 |
| 5/19/2026 | 72.41 | 74.50 | 70.96 | 72.93 | 85,364,337 | 72.93 |
| 5/18/2026 | 76.13 | 76.27 | 72.10 | 74.32 | 87,369,519 | 74.32 |
| 5/15/2026 | 75.73 | 77.36 | 74.23 | 75.34 | 81,260,605 | 75.34 |
| 5/14/2026 | 77.29 | 79.68 | 77.16 | 78.95 | 58,129,652 | 78.95 |
| 5/13/2026 | 75.81 | 77.94 | 74.19 | 77.24 | 63,921,853 | 77.24 |
| 5/12/2026 | 75.30 | 75.93 | 71.55 | 74.96 | 90,382,516 | 74.96 |
| 5/11/2026 | 76.00 | 77.36 | 75.55 | 76.96 | 60,274,465 | 76.96 |
| 5/08/2026 | 72.82 | 76.31 | 72.78 | 76.28 | 68,714,183 | 76.28 |
| 5/07/2026 | 71.87 | 73.30 | 70.38 | 71.34 | 93,278,393 | 71.34 |
| 5/06/2026 | 69.25 | 71.66 | 68.88 | 71.57 | 69,931,196 | 71.57 |
| 5/05/2026 | 66.37 | 67.77 | 66.25 | 67.39 | 53,818,836 | 67.39 |
| 5/04/2026 | 65.44 | 66.05 | 63.78 | 64.91 | 60,595,968 | 64.91 |
| 5/01/2026 | 63.89 | 65.84 | 63.81 | 65.30 | 67,762,952 | 65.30 |
| 4/30/2026 | 62.89 | 63.80 | 60.70 | 63.54 | 80,705,590 | 63.54 |
| 4/29/2026 | 61.00 | 61.87 | 60.45 | 61.86 | 76,107,162 | 61.86 |
| 4/28/2026 | 60.72 | 61.33 | 59.68 | 60.74 | 80,130,303 | 60.74 |
| 4/27/2026 | 62.41 | 62.70 | 61.64 | 62.64 | 56,122,861 | 62.64 |
| 4/24/2026 | 61.08 | 62.73 | 60.56 | 62.56 | 80,250,662 | 62.56 |
| 4/23/2026 | 59.80 | 60.73 | 57.59 | 59.22 | 92,382,853 | 59.22 |
| 4/22/2026 | 58.93 | 60.30 | 58.49 | 60.21 | 73,066,417 | 60.21 |
| 4/21/2026 | 58.48 | 58.97 | 56.82 | 57.40 | 91,402,483 | 57.40 |
| 4/20/2026 | 58.40 | 58.58 | 56.91 | 58.08 | 67,443,396 | 58.08 |
| 4/17/2026 | 57.78 | 58.94 | 57.37 | 58.59 | 103,605,030 | 58.59 |
| 4/16/2026 | 56.13 | 56.92 | 55.09 | 56.43 | 86,060,098 | 56.43 |
| 4/15/2026 | 53.57 | 55.74 | 53.33 | 55.65 | 82,805,090 | 55.65 |
| 4/14/2026 | 51.39 | 53.43 | 51.38 | 53.41 | 71,808,696 | 53.41 |
| 4/13/2026 | 48.78 | 50.74 | 48.46 | 50.66 | 66,773,154 | 50.66 |
| 4/10/2026 | 49.35 | 49.81 | 48.82 | 49.17 | 65,483,402 | 49.17 |
| 4/09/2026 | 48.01 | 49.09 | 47.31 | 48.96 | 78,702,732 | 48.96 |
| 4/08/2026 | 48.64 | 48.92 | 47.15 | 48.00 | 101,551,516 | 48.00 |
| 4/07/2026 | 43.45 | 44.21 | 41.84 | 44.15 | 127,070,464 | 44.15 |
| 4/06/2026 | 43.60 | 44.56 | 43.28 | 44.10 | 68,939,443 | 44.10 |
| 4/02/2026 | 40.88 | 43.55 | 40.44 | 43.33 | 111,377,317 | 43.33 |
| 4/01/2026 | 42.63 | 43.98 | 42.41 | 43.23 | 115,769,334 | 43.23 |
| 3/31/2026 | 39.09 | 42.00 | 39.07 | 41.68 | 148,176,629 | 41.68 |
| 3/30/2026 | 39.75 | 39.91 | 37.32 | 37.89 | 110,943,110 | 37.89 |
| 3/27/2026 | 40.56 | 40.59 | 38.56 | 38.78 | 124,795,776 | 38.78 |
| 3/26/2026 | 43.23 | 43.68 | 41.15 | 41.23 | 117,141,666 | 41.23 |
| 3/25/2026 | 44.70 | 45.22 | 43.95 | 44.39 | 78,870,087 | 44.39 |
| 3/24/2026 | 43.84 | 44.55 | 43.19 | 43.62 | 105,078,938 | 43.55 |
| 3/23/2026 | 45.11 | 46.15 | 44.13 | 44.57 | 144,761,935 | 44.50 |
| 3/20/2026 | 45.18 | 45.21 | 42.30 | 43.08 | 137,952,495 | 43.01 |
| 3/19/2026 | 44.87 | 46.32 | 44.30 | 45.69 | 138,026,210 | 45.61 |
| 3/18/2026 | 47.72 | 48.11 | 46.05 | 46.10 | 104,394,669 | 46.02 |
| 3/17/2026 | 48.12 | 48.76 | 47.81 | 48.16 | 74,024,017 | 48.08 |
| 3/16/2026 | 47.37 | 48.27 | 47.18 | 47.46 | 81,268,868 | 47.38 |
| 3/13/2026 | 47.35 | 48.25 | 45.67 | 45.93 | 141,952,553 | 45.85 |
| 3/12/2026 | 48.15 | 48.49 | 46.75 | 46.83 | 130,161,249 | 46.75 |
| 3/11/2026 | 49.68 | 50.52 | 48.73 | 49.35 | 89,945,726 | 49.27 |
| 3/10/2026 | 49.41 | 50.74 | 48.83 | 49.40 | 114,829,713 | 49.32 |
| 3/09/2026 | 46.19 | 49.77 | 45.50 | 49.39 | 158,350,401 | 49.31 |