TQQQ has returned 17.3% since May 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2026 19:30 | $73.98 | $75.07 | $73.98 | $74.90 | 603,131 |
May 12 2026 18:30 | $73.51 | $73.65 | $73.19 | $73.46 | 432,716 |
May 12 2026 17:30 | $72.69 | $73.14 | $72.63 | $73.10 | 375,874 |
May 12 2026 16:30 | $72.36 | $72.37 | $71.56 | $71.95 | 659,954 |
May 12 2026 15:30 | $72.62 | $73.15 | $72.11 | $72.72 | 478,864 |
May 12 2026 14:30 | $74.27 | $74.56 | $73.45 | $73.56 | 655,772 |
May 12 2026 13:30 | $75.28 | $75.92 | $74.31 | $74.43 | 1,037,200 |
May 11 2026 19:30 | $76.58 | $76.96 | $76.52 | $76.92 | 408,239 |
May 11 2026 18:30 | $77.28 | $77.28 | $76.61 | $76.71 | 262,364 |
May 11 2026 17:30 | $77.05 | $77.32 | $77.04 | $77.18 | 177,624 |
May 11 2026 16:30 | $77.25 | $77.33 | $76.52 | $76.87 | 339,622 |
May 11 2026 15:30 | $76.94 | $77.34 | $76.79 | $77.26 | 522,598 |
May 11 2026 14:30 | $75.85 | $76.82 | $75.55 | $76.68 | 649,292 |
May 11 2026 13:30 | $76.01 | $77.00 | $75.85 | $76.39 | 1,438,866 |
May 08 2026 20:00 | $76.28 | $76.28 | $76.28 | $76.28 | — |
May 08 2026 19:30 | $75.66 | $76.29 | $75.63 | $76.28 | 6,453,385 |
May 08 2026 18:30 | $75.86 | $76.00 | $75.48 | $75.68 | 4,923,165 |
May 08 2026 17:30 | $76.00 | $76.09 | $75.62 | $75.85 | 60,771,145 |
May 08 2026 16:30 | $75.51 | $76.08 | $75.17 | $76.01 | 49,767,289 |
May 08 2026 15:30 | $75.09 | $75.54 | $74.86 | $75.51 | 6,595,209 |
May 08 2026 14:30 | $74.55 | $75.09 | $74.27 | $75.08 | 44,591,128 |
May 08 2026 13:30 | $72.83 | $74.95 | $72.70 | $74.54 | 25,464,192 |
May 07 2026 20:00 | $71.34 | $71.34 | $71.34 | $71.34 | — |
May 07 2026 19:30 | $70.80 | $71.53 | $70.78 | $71.34 | 7,453,031 |
May 07 2026 18:30 | $71.12 | $71.40 | $70.60 | $70.80 | 9,236,751 |