ProShares UltraPro QQQ (TQQQ)

Last Price77.09

Change-0.94 (-1.20%)

NASDAQ · Last Trade: Oct 1st, 1:11 PM EDT

Historical Prices For ProShares UltraPro QQQ (TQQQ)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	78.13	79.67	77.94	78.03	47,064,934	78.03
9/29/2026	78.13	78.25	76.62	77.46	46,767,117	77.46
9/28/2026	78.29	78.59	75.47	77.04	57,848,763	77.04
9/25/2026	79.09	80.06	78.06	79.60	58,002,114	79.60
9/24/2026	76.75	79.10	76.55	78.58	58,044,607	78.58
9/23/2026	80.53	80.57	77.69	78.66	51,935,041	78.66
9/22/2026	78.77	81.12	78.77	80.83	45,034,269	80.67
9/21/2026	74.83	79.49	74.83	78.91	54,603,757	78.76
9/18/2026	71.92	72.78	70.81	72.64	41,007,931	72.50
9/17/2026	71.13	71.72	70.37	71.38	41,844,941	71.24
9/16/2026	68.85	69.97	66.55	67.93	60,848,621	67.80
9/15/2026	69.13	69.33	67.61	67.90	38,509,656	67.77
9/14/2026	67.53	70.39	67.34	69.27	49,804,414	69.14
9/11/2026	71.19	71.76	70.61	70.98	49,070,110	70.84
9/10/2026	68.89	70.23	68.68	69.21	55,339,532	69.08
9/09/2026	71.55	72.55	70.84	71.55	38,074,480	71.41
9/08/2026	72.95	73.21	71.32	72.16	48,130,134	72.02
9/04/2026	72.49	73.24	71.65	72.37	47,352,251	72.23
9/03/2026	70.06	72.42	69.70	72.03	46,625,747	71.89
9/02/2026	68.97	69.76	68.39	69.60	38,702,124	69.47
9/01/2026	69.07	70.55	68.25	69.15	57,145,932	69.02
8/31/2026	71.44	72.15	70.82	71.92	42,228,329	71.78
8/28/2026	72.85	74.18	71.43	71.85	58,067,978	71.71
8/27/2026	72.08	73.38	71.38	73.30	48,618,028	73.16
8/26/2026	69.56	70.94	69.44	70.47	40,164,620	70.33
8/25/2026	70.42	71.27	69.35	70.27	43,861,807	70.13
8/24/2026	70.00	70.05	67.93	69.01	45,922,157	68.88
8/21/2026	71.70	71.83	69.91	71.17	47,654,289	71.03
8/20/2026	70.83	71.69	69.76	70.48	56,519,984	70.34
8/19/2026	73.37	73.70	71.00	72.06	48,960,908	71.92
8/18/2026	73.36	73.96	72.01	72.53	51,176,170	72.39
8/17/2026	77.38	77.90	76.21	76.40	39,649,898	76.25
8/14/2026	77.57	77.85	75.94	76.79	36,616,786	76.64
8/13/2026	75.04	77.77	74.71	77.15	49,668,541	77.00
8/12/2026	75.62	75.69	74.38	74.60	46,644,895	74.46
8/11/2026	74.54	74.54	72.24	73.06	43,489,369	72.92
8/10/2026	74.27	74.98	73.64	73.80	43,968,290	73.66
8/07/2026	73.66	74.67	72.52	74.47	59,409,756	74.33
8/06/2026	70.85	73.44	70.16	72.03	60,626,248	71.89
8/05/2026	75.61	76.33	72.74	72.84	70,609,795	72.70
8/04/2026	70.31	75.41	70.14	74.82	73,351,153	74.68
8/03/2026	64.71	68.41	63.98	67.96	61,916,481	67.83
7/31/2026	65.74	66.77	62.39	64.62	86,709,862	64.50
7/30/2026	61.13	63.84	60.74	63.30	75,477,455	63.18
7/29/2026	61.51	62.74	57.59	57.75	102,846,831	57.64
7/28/2026	61.77	62.61	59.40	61.56	72,307,337	61.44
7/27/2026	66.06	66.23	61.64	63.40	70,198,705	63.28
7/24/2026	65.78	66.40	63.48	64.00	69,267,665	63.88
7/23/2026	67.11	68.27	65.02	66.30	79,987,537	66.17
7/22/2026	69.77	71.59	69.77	70.28	35,754,958	70.14
7/21/2026	70.71	71.72	69.61	71.37	37,553,716	71.23
7/20/2026	69.47	70.50	67.50	67.65	49,716,429	67.52
7/17/2026	66.38	69.56	64.91	67.53	75,465,163	67.40
7/16/2026	72.61	73.12	69.69	70.74	66,406,104	70.60
7/15/2026	76.29	76.47	72.06	74.44	68,328,178	74.30
7/14/2026	75.20	75.84	73.41	75.02	57,490,885	74.88
7/13/2026	74.54	74.84	72.09	72.64	62,867,848	72.50
7/10/2026	75.53	77.32	74.33	77.03	46,034,416	76.88
7/09/2026	74.85	76.69	73.89	76.34	51,558,943	76.19
7/08/2026	70.79	73.02	69.57	72.72	70,376,954	72.58
7/07/2026	73.70	74.39	70.76	72.23	70,572,196	72.09
7/06/2026	75.54	77.45	75.11	76.42	54,192,647	76.27
7/02/2026	77.45	79.14	71.72	73.35	87,993,385	73.21
7/01/2026	78.72	79.64	77.23	77.46	63,047,846	77.31