ProShares UltraPro QQQ (TQQQ)

Last Price52.72

Change-1.38 (-2.55%)

NASDAQ · Last Trade: Dec 31st, 9:29 PM EST

Historical Prices For ProShares UltraPro QQQ (TQQQ)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	54.13	54.20	52.64	52.72	56,807,156	52.72
12/30/2025	54.20	54.82	54.04	54.10	38,483,328	54.10
12/29/2025	54.29	54.99	53.92	54.49	50,143,684	54.49
12/26/2025	55.52	55.74	55.11	55.31	37,244,203	55.31
12/24/2025	54.87	55.45	54.78	55.36	25,855,171	55.36
12/23/2025	53.97	55.07	53.86	55.01	47,940,519	55.01
12/22/2025	54.81	54.89	53.88	54.25	64,493,488	54.25
12/19/2025	52.20	53.64	52.19	53.52	72,959,203	53.52
12/18/2025	51.67	52.46	50.98	51.51	108,696,837	51.51
12/17/2025	52.65	52.80	49.37	49.40	124,668,955	49.40
12/16/2025	51.43	52.77	51.09	52.33	105,336,242	52.33
12/15/2025	54.06	54.06	51.72	52.02	97,763,294	52.02
12/12/2025	55.11	55.52	52.23	52.82	138,448,801	52.82
12/11/2025	55.63	56.16	53.98	56.11	98,769,497	56.11
12/10/2025	55.65	57.09	54.89	56.65	99,177,887	56.65
12/09/2025	55.45	56.22	55.09	56.01	48,385,688	56.01
12/08/2025	56.57	57.04	55.12	55.80	69,228,398	55.80
12/05/2025	55.86	57.08	55.68	56.15	73,206,011	56.15
12/04/2025	56.04	56.05	54.61	55.51	63,616,078	55.51
12/03/2025	54.66	55.88	54.23	55.69	69,476,854	55.69
12/02/2025	54.63	55.76	54.14	55.30	78,836,782	55.30
12/01/2025	53.11	54.65	52.82	54.05	66,025,653	54.05
11/28/2025	53.82	54.61	53.63	54.54	34,381,763	54.54
11/26/2025	52.91	53.85	52.37	53.37	75,598,113	53.37
11/25/2025	50.64	52.36	49.08	52.01	100,982,157	52.01
11/24/2025	48.70	51.45	48.67	51.08	93,202,215	51.08
11/21/2025	46.85	49.10	45.24	47.48	179,618,618	47.48
11/20/2025	52.95	53.54	46.23	46.45	176,138,476	46.45
11/19/2025	98.65	103.15	97.43	100.05	90,649,684	100.05
11/18/2025	99.97	101.34	95.80	98.36	133,130,843	98.36
11/17/2025	103.41	106.63	100.12	102.05	92,643,120	102.05
11/14/2025	99.98	107.09	98.77	104.74	111,199,154	104.74
11/13/2025	109.57	109.88	103.40	104.66	100,172,300	104.66
11/12/2025	113.53	113.54	109.73	111.55	62,279,810	111.55
11/11/2025	111.27	112.42	109.60	111.78	51,023,400	111.78
11/10/2025	110.43	113.25	109.41	112.71	59,554,743	112.71
11/07/2025	105.02	105.84	99.96	105.78	91,795,083	105.78
11/06/2025	112.37	112.50	106.12	106.89	77,592,904	106.89
11/05/2025	110.68	115.00	109.94	113.24	54,334,844	113.24
11/04/2025	113.36	115.41	110.64	111.08	61,438,978	111.08
11/03/2025	120.00	120.42	117.08	118.32	41,210,045	118.32
10/31/2025	119.49	119.49	115.38	116.72	61,333,484	116.72
10/30/2025	118.59	119.34	115.03	115.09	63,412,701	115.09
10/29/2025	120.57	121.37	117.54	120.61	66,263,997	120.61
10/28/2025	117.65	120.08	117.06	119.09	46,017,369	119.09
10/27/2025	114.52	116.69	114.27	116.43	38,597,452	116.43
10/24/2025	109.99	111.26	109.53	110.56	42,197,034	110.56
10/23/2025	104.27	107.63	104.08	107.22	45,544,021	107.22
10/22/2025	107.45	107.74	101.58	104.60	67,079,555	104.60
10/21/2025	107.89	108.48	106.67	107.77	39,842,829	107.77
10/20/2025	105.61	108.52	105.55	107.89	39,830,664	107.89
10/17/2025	100.92	104.77	100.12	103.99	71,137,078	103.99
10/16/2025	104.68	106.33	99.75	102.05	79,394,307	102.05
10/15/2025	104.14	105.51	100.04	103.20	63,397,967	103.20
10/14/2025	99.73	103.53	97.08	101.13	73,477,519	101.13
10/13/2025	102.06	103.68	100.85	103.23	57,147,656	103.23
10/10/2025	108.73	109.66	96.83	97.07	119,019,302	97.07
10/09/2025	108.88	108.96	106.75	108.45	43,896,196	108.45
10/08/2025	105.72	109.05	105.66	108.88	43,285,006	108.88
10/07/2025	107.70	108.06	104.52	105.31	50,006,396	105.31
10/06/2025	107.40	107.88	106.13	107.04	41,153,602	107.04
10/03/2025	106.44	106.87	103.76	104.70	51,548,509	104.70
10/02/2025	106.81	106.83	104.66	106.14	44,489,770	106.14
10/01/2025	101.73	105.14	101.30	104.86	46,869,973	104.86