ProShares UltraPro QQQ (TQQQ)

Last Price49.80

Change-0.46 (-0.92%)

NASDAQ · Last Trade: Mar 6th, 3:57 AM EST

Historical Prices For ProShares UltraPro QQQ (TQQQ)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	49.44	50.76	48.17	49.80	128,817,965	49.80
3/04/2026	48.69	50.79	48.52	50.26	98,746,322	50.26
3/03/2026	46.81	48.67	45.72	48.10	162,095,480	48.10
3/02/2026	47.46	50.15	47.23	49.70	107,967,023	49.70
2/27/2026	48.45	49.77	48.26	49.52	93,802,210	49.52
2/26/2026	51.63	51.64	48.71	50.05	104,932,651	50.05
2/25/2026	50.55	51.96	50.53	51.87	53,044,759	51.87
2/24/2026	48.45	50.04	47.82	49.78	70,458,974	49.78
2/23/2026	49.53	49.88	47.66	48.24	91,026,572	48.24
2/20/2026	47.96	50.45	47.76	50.06	118,813,813	50.06
2/19/2026	48.67	49.40	48.16	48.83	82,738,691	48.83
2/18/2026	48.53	50.36	48.20	49.39	80,935,703	49.39
2/17/2026	47.64	48.98	46.44	48.35	116,546,049	48.35
2/13/2026	48.15	49.59	47.18	48.47	123,216,663	48.47
2/12/2026	51.80	52.07	47.99	48.26	129,834,267	48.26
2/11/2026	52.21	52.50	50.04	51.40	91,623,070	51.40
2/10/2026	51.97	52.40	50.89	51.02	70,320,027	51.02
2/09/2026	50.06	52.27	49.44	51.74	70,678,648	51.74
2/06/2026	48.34	51.01	47.99	50.59	117,934,625	50.59
2/05/2026	48.39	49.53	47.06	47.64	155,509,694	47.64
2/04/2026	52.14	52.15	48.43	49.76	141,546,461	49.76
2/03/2026	55.64	55.76	51.08	52.52	129,505,992	52.52
2/02/2026	53.16	55.71	53.15	55.10	73,130,926	55.10
1/30/2026	55.01	55.71	53.32	54.00	110,172,132	54.00
1/29/2026	56.95	57.21	53.06	56.04	121,570,658	56.04
1/28/2026	57.70	58.01	56.73	57.06	74,804,218	57.06
1/27/2026	55.98	56.80	55.56	56.54	50,972,909	56.54
1/26/2026	54.47	55.63	54.21	55.08	57,568,457	55.08
1/23/2026	53.59	55.07	53.32	54.38	78,066,099	54.38
1/22/2026	54.32	54.33	53.15	53.90	90,113,454	53.90
1/21/2026	51.07	53.80	50.67	52.73	149,546,230	52.73
1/20/2026	51.39	52.56	50.48	50.73	128,264,867	50.73
1/16/2026	55.32	55.46	53.58	54.14	75,855,867	54.14
1/15/2026	55.65	55.83	54.13	54.38	89,781,820	54.38
1/14/2026	54.55	54.88	52.50	53.83	117,002,151	53.83
1/13/2026	55.91	56.50	54.96	55.60	88,115,460	55.60
1/12/2026	54.60	56.34	54.58	55.89	58,980,606	55.89
1/09/2026	54.39	56.10	53.79	55.76	78,706,302	55.76
1/08/2026	54.87	54.98	53.49	54.19	83,374,044	54.19
1/07/2026	54.89	56.19	54.77	55.17	65,078,087	55.17
1/06/2026	53.92	55.16	53.74	55.01	68,460,219	55.01
1/05/2026	53.95	54.33	53.29	53.60	77,608,545	53.60
1/02/2026	54.17	54.88	51.61	52.35	107,226,645	52.35
12/31/2025	54.13	54.20	52.64	52.72	57,199,391	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	50,146,819	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	54.92
12/22/2025	54.81	54.89	53.88	54.25	64,493,503	54.17
12/19/2025	52.20	53.64	52.19	53.52	72,959,203	53.44
12/18/2025	51.67	52.46	50.98	51.51	108,696,837	51.43
12/17/2025	52.65	52.80	49.37	49.40	124,668,955	49.32
12/16/2025	51.43	52.77	51.09	52.33	105,336,242	52.25
12/15/2025	54.06	54.06	51.72	52.02	97,763,297	51.94
12/12/2025	55.11	55.52	52.23	52.82	138,448,801	52.74
12/11/2025	55.63	56.16	53.98	56.11	98,769,497	56.02
12/10/2025	55.65	57.09	54.89	56.65	99,177,586	56.56
12/09/2025	55.45	56.22	55.09	56.01	48,379,215	55.92
12/08/2025	56.57	57.04	55.12	55.80	69,228,392	55.71