MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TQQQ — ProShares UltraPro QQQ
NasdaqProShares UltraPro QQQ
$80.23
-3.39(-4.05%)
- O
- 82.33
- H
- 83.40
- L
- 78.78
- V
- 64.82M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$80.23
Period Return+198.14%
Period High$88.09
Period Low$25.16
Avg Daily Volume99.50M
Total Trading Days365
TQQQ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $82.33 | $83.40 | $78.78 | $80.23 | $-3.39 | -4.05% | 64,821,349 | $81.12 | $78.78 $83.40 |
| Oct 7, 2026 | $82.32 | $83.75 | $81.60 | $83.62 | $-0.63 | -0.75% | 38,525,563 | $82.82 | $81.60 $83.75 |
| Oct 6, 2026 | $84.54 | $85.32 | $84.09 | $84.25 | +$1.13 | +1.36% | 36,973,876 | $84.63 | $84.09 $85.32 |
| Oct 5, 2026 | $80.95 | $83.38 | $80.85 | $83.12 | +$2.11 | +2.60% | 36,928,684 | $82.20 | $80.85 $83.38 |
| Oct 2, 2026 | $81.59 | $82.61 | $80.37 | $81.01 | +$2.28 | +2.90% | 60,886,526 | $81.25 | $80.37 $82.61 |
| Oct 1, 2026 | $78.88 | $79.53 | $76.87 | $78.73 | +$0.70 | +0.90% | 66,281,232 | $78.34 | $76.87 $79.53 |
| Sep 30, 2026 | $78.13 | $79.68 | $77.94 | $78.03 | +$0.57 | +0.74% | 47,391,326 | $78.75 | $77.94 $79.68 |
| Sep 29, 2026 | $78.13 | $78.26 | $76.62 | $77.46 | +$0.42 | +0.55% | 47,046,655 | $77.42 | $76.62 $78.26 |
| Sep 28, 2026 | $78.29 | $78.60 | $75.47 | $77.04 | $-2.56 | -3.22% | 57,997,682 | $77.19 | $75.47 $78.60 |
| Sep 25, 2026 | $79.09 | $80.06 | $78.06 | $79.60 | +$1.02 | +1.30% | 57,902,345 | $79.37 | $78.06 $80.06 |
| Sep 24, 2026 | $76.75 | $79.10 | $76.55 | $78.58 | $-0.08 | -0.10% | 58,181,695 | $77.59 | $76.55 $79.10 |
| Sep 23, 2026 | $80.53 | $80.57 | $77.69 | $78.66 | $-2.17 | -2.68% | 52,118,656 | $78.77 | $77.69 $80.57 |
| Sep 22, 2026 | $78.77 | $81.12 | $78.77 | $80.83 | +$1.92 | +2.43% | 45,285,019 | $80.07 | $78.77 $81.12 |
| Sep 21, 2026 | $74.83 | $79.49 | $74.83 | $78.91 | +$6.27 | +8.63% | 54,999,588 | $77.31 | $74.83 $79.49 |
| Sep 18, 2026 | $71.92 | $72.78 | $70.81 | $72.64 | +$1.26 | +1.77% | 41,007,909 | $71.81 | $70.81 $72.78 |
| Sep 17, 2026 | $71.13 | $71.72 | $70.37 | $71.38 | +$3.45 | +5.08% | 41,937,871 | $71.02 | $70.37 $71.72 |
| Sep 16, 2026 | $68.85 | $69.97 | $66.55 | $67.93 | +$0.03 | +0.04% | 61,725,773 | $68.59 | $66.55 $69.97 |
| Sep 15, 2026 | $69.13 | $69.33 | $67.61 | $67.90 | $-1.37 | -1.98% | 38,753,576 | $68.31 | $67.61 $69.33 |
| Sep 14, 2026 | $67.53 | $70.39 | $67.34 | $69.27 | $-1.71 | -2.41% | 49,910,317 | $68.66 | $67.34 $70.39 |
| Sep 11, 2026 | $71.19 | $71.76 | $70.61 | $70.98 | +$1.77 | +2.56% | 49,070,108 | $71.12 | $70.61 $71.76 |
| Sep 10, 2026 | $68.90 | $70.23 | $68.68 | $69.21 | $-2.34 | -3.27% | 55,675,876 | $69.55 | $68.68 $70.23 |
| Sep 9, 2026 | $71.55 | $72.55 | $70.84 | $71.55 | $-0.61 | -0.85% | 38,220,524 | $71.59 | $70.84 $72.55 |
| Sep 8, 2026 | $72.95 | $73.21 | $71.32 | $72.16 | $-0.21 | -0.29% | 48,308,955 | $72.30 | $71.32 $73.21 |
| Sep 4, 2026 | $72.49 | $73.24 | $71.65 | $72.37 | +$0.34 | +0.47% | 47,352,240 | $72.31 | $71.65 $73.24 |
| Sep 3, 2026 | $70.06 | $72.42 | $69.71 | $72.03 | +$2.43 | +3.49% | 46,695,144 | $71.00 | $69.71 $72.42 |
| Sep 2, 2026 | $68.97 | $69.76 | $68.39 | $69.60 | +$0.45 | +0.65% | 38,887,354 | $69.16 | $68.39 $69.76 |
| Sep 1, 2026 | $69.07 | $70.55 | $68.25 | $69.15 | $-2.77 | -3.85% | 57,328,943 | $69.37 | $68.25 $70.55 |
| Aug 31, 2026 | $71.44 | $72.15 | $70.82 | $71.92 | +$0.07 | +0.10% | 42,308,148 | $71.39 | $70.82 $72.15 |
| Aug 28, 2026 | $72.85 | $74.18 | $71.43 | $71.85 | $-1.45 | -1.98% | 58,067,978 | $72.55 | $71.43 $74.18 |
| Aug 27, 2026 | $72.09 | $73.38 | $71.38 | $73.30 | +$2.83 | +4.02% | 48,782,771 | $72.46 | $71.38 $73.38 |