ProShares UltraPro QQQ (TQQQ)

Last Price49.17

Change+0.21 (0.43%)

NASDAQ · Last Trade: Apr 12th, 7:55 PM EDT

Historical Prices For ProShares UltraPro QQQ (TQQQ)

Date Range:

2026-01-12 - 2026-04-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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	43.62
3/23/2026	45.11	46.15	44.13	44.57	144,761,935	44.57
3/20/2026	45.18	45.21	42.30	43.08	137,952,495	43.08
3/19/2026	44.87	46.32	44.30	45.69	138,026,210	45.69
3/18/2026	47.72	48.11	46.05	46.10	104,394,669	46.10
3/17/2026	48.12	48.76	47.81	48.16	74,024,017	48.16
3/16/2026	47.37	48.27	47.18	47.46	81,268,868	47.46
3/13/2026	47.35	48.25	45.67	45.93	141,952,553	45.93
3/12/2026	48.15	48.49	46.75	46.83	130,161,249	46.83
3/11/2026	49.68	50.52	48.73	49.35	89,945,726	49.35
3/10/2026	49.41	50.74	48.83	49.40	114,829,713	49.40
3/09/2026	46.19	49.77	45.50	49.39	158,350,401	49.39
3/06/2026	47.66	49.05	47.18	47.54	141,012,256	47.54
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