ProShares UltraPro QQQ (TQQQ)

69.31Last Price

-0.77 (-1.10%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	76.37	77.05	68.44	70.08	91,236,827	70.08
2/28/2025	71.46	75.17	70.08	74.92	93,180,834	74.92
2/27/2025	79.72	80.17	71.48	71.64	102,728,068	71.64
2/26/2025	78.58	80.45	76.69	78.12	62,587,694	78.12
2/25/2025	80.33	80.38	75.78	77.62	75,162,075	77.62
2/24/2025	84.50	85.05	80.50	80.70	52,754,697	80.70
2/21/2025	89.77	89.79	83.47	83.71	59,314,275	83.71
2/20/2025	90.05	90.23	86.89	89.30	39,922,913	89.30
2/19/2025	90.00	91.12	88.92	90.40	34,044,312	90.40
2/18/2025	90.63	90.75	88.75	90.39	34,073,834	90.39
2/14/2025	88.81	90.18	88.60	89.83	38,029,115	89.83
2/13/2025	85.98	88.95	85.58	88.79	46,213,380	88.79
2/12/2025	82.28	85.61	82.10	85.20	48,100,430	85.20
2/11/2025	84.07	85.99	84.01	85.03	31,015,620	85.03
2/10/2025	84.73	86.20	84.50	85.64	32,528,941	85.64
2/07/2025	86.26	87.19	82.35	82.73	55,436,332	82.73
2/06/2025	84.96	86.13	84.19	86.01	38,024,095	86.01
2/05/2025	82.35	84.82	81.76	84.74	39,631,023	84.74
2/04/2025	80.91	83.94	80.73	83.65	42,018,602	83.65
2/03/2025	78.53	81.99	77.34	80.72	76,200,232	80.72
1/31/2025	84.92	87.09	82.18	82.72	59,335,782	82.72
1/30/2025	83.47	84.58	80.86	83.17	57,086,671	83.17
1/29/2025	82.91	82.98	80.26	82.14	58,845,816	82.14
1/28/2025	79.58	83.17	78.00	82.65	50,338,445	82.65
1/27/2025	77.58	81.03	77.18	79.14	80,417,116	79.14
1/24/2025	88.43	88.83	86.01	86.75	36,239,976	86.75
1/23/2025	86.54	88.38	86.27	88.34	30,087,195	88.34
1/22/2025	86.84	88.91	86.71	87.80	42,850,233	87.80
1/21/2025	84.45	85.15	82.33	84.52	41,354,932	84.52
1/17/2025	83.69	83.94	81.84	83.14	43,679,217	83.14
1/16/2025	82.01	82.05	79.20	79.23	46,298,031	79.23
1/15/2025	79.31	81.47	78.60	80.88	53,138,409	80.88
1/14/2025	77.48	78.06	74.19	75.76	62,379,333	75.76
1/13/2025	74.05	76.20	73.34	76.03	56,078,387	76.03
1/10/2025	78.80	78.82	75.23	76.83	72,825,984	76.83
1/08/2025	80.56	81.41	78.44	80.68	48,010,757	80.68
1/07/2025	85.72	85.89	79.70	80.62	55,287,251	80.62
1/06/2025	84.97	86.85	84.03	85.21	45,777,533	85.21
1/03/2025	79.99	82.91	79.62	82.40	46,216,028	82.40
1/02/2025	80.54	81.61	76.53	78.63	70,327,543	78.63
12/31/2024	81.26	0.00	81.26	79.13	0	79.13
12/30/2024	81.20	83.06	79.41	81.26	51,156,932	81.26
12/27/2024	86.37	86.58	82.28	84.66	51,069,589	84.66
12/26/2024	87.62	89.08	86.59	88.25	29,526,415	88.25
12/24/2024	85.95	88.48	85.64	88.44	24,069,988	88.44
12/23/2024	83.45	85.24	81.83	85.06	41,558,888	85.06
12/20/2024	79.06	85.86	78.50	83.03	72,652,192	82.75
12/19/2024	84.27	84.53	80.75	80.93	55,874,323	80.66
12/18/2024	91.65	92.57	81.29	82.09	66,328,920	81.82
12/17/2024	92.33	92.91	91.17	92.04	34,279,114	91.74
12/16/2024	90.72	93.79	90.67	93.29	34,811,120	92.98
12/13/2024	89.42	90.77	87.85	89.40	39,831,855	89.10
12/12/2024	88.13	88.77	87.28	87.52	32,762,282	87.23
12/11/2024	86.88	89.62	86.68	89.29	37,231,069	88.99
12/10/2024	86.25	87.12	84.05	84.76	35,598,942	84.48
12/09/2024	87.25	87.66	85.08	85.69	34,589,466	85.41
12/06/2024	85.78	87.86	85.72	87.74	31,370,472	87.45
12/05/2024	86.25	86.64	85.34	85.54	26,766,563	85.26