ProShares UltraPro QQQ (TQQQ)

Historical Prices For ProShares UltraPro QQQ (TQQQ)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	45.99	46.78	41.17	42.02	257,261,149	42.02
4/03/2025	52.43	53.83	50.11	50.30	139,692,917	50.30
4/02/2025	56.19	61.20	56.09	59.93	121,265,997	59.93
4/01/2025	56.68	58.99	55.62	58.62	96,622,843	58.62
3/31/2025	54.72	57.63	53.04	57.30	106,562,833	57.30
3/28/2025	61.54	61.81	56.97	57.34	103,632,211	57.34
3/27/2025	62.60	64.23	61.75	62.30	72,185,936	62.30
3/26/2025	66.64	66.99	62.76	63.38	79,287,216	63.38
3/25/2025	66.48	67.37	66.09	67.31	55,441,264	67.11
3/24/2025	65.06	66.53	64.81	66.13	63,243,842	65.94
3/21/2025	59.53	62.41	59.07	62.18	80,491,651	62.00
3/20/2025	60.66	63.63	60.37	61.60	88,201,481	61.42
3/19/2025	60.68	63.91	59.94	62.24	92,358,343	62.06
3/18/2025	61.77	61.78	59.01	59.91	87,664,809	59.73
3/17/2025	61.88	64.28	61.15	63.09	89,947,107	62.90
3/14/2025	59.71	62.23	59.50	61.89	99,108,635	61.71
3/13/2025	60.80	60.85	57.04	57.79	120,835,674	57.62
3/12/2025	61.94	62.66	59.16	61.13	141,625,265	60.95
3/11/2025	59.40	61.85	57.37	59.11	139,257,403	58.94
3/10/2025	64.00	64.19	57.88	59.81	155,307,484	59.63
3/07/2025	65.56	68.01	62.89	67.41	135,177,341	67.21
3/06/2025	68.39	70.50	65.17	66.04	121,787,370	65.85
3/05/2025	69.55	72.69	67.49	72.01	100,288,896	71.80
3/04/2025	68.76	72.77	66.01	69.31	130,106,259	69.11
3/03/2025	76.37	77.05	68.44	70.08	91,236,837	69.87
2/28/2025	71.46	75.17	70.08	74.92	93,180,834	74.70
2/27/2025	79.72	80.17	71.48	71.64	102,728,205	71.43
2/26/2025	78.58	80.45	76.69	78.12	62,588,909	77.89
2/25/2025	80.33	80.38	75.78	77.62	75,162,075	77.39
2/24/2025	84.50	85.05	80.50	80.70	52,754,707	80.46
2/21/2025	89.77	89.79	83.47	83.71	59,314,275	83.46
2/20/2025	90.05	90.23	86.89	89.30	39,922,913	89.04
2/19/2025	90.00	91.12	88.92	90.40	34,044,312	90.13
2/18/2025	90.63	90.75	88.75	90.39	34,077,491	90.12
2/14/2025	88.81	90.18	88.60	89.83	38,028,741	89.57
2/13/2025	85.98	88.95	85.58	88.79	46,213,361	88.53
2/12/2025	82.28	85.61	82.10	85.20	48,100,448	84.95
2/11/2025	84.07	85.99	84.01	85.03	31,015,620	84.78
2/10/2025	84.73	86.20	84.50	85.64	32,528,941	85.39
2/07/2025	86.26	87.19	82.35	82.73	55,436,332	82.49
2/06/2025	84.96	86.13	84.19	86.01	38,024,097	85.76
2/05/2025	82.35	84.82	81.76	84.74	39,631,023	84.49
2/04/2025	80.91	83.94	80.73	83.65	42,018,602	83.40
2/03/2025	78.53	81.99	77.34	80.72	76,203,402	80.48
1/31/2025	84.92	87.09	82.18	82.72	59,335,782	82.48
1/30/2025	83.47	84.58	80.86	83.17	57,086,671	82.93
1/29/2025	82.91	82.98	80.26	82.14	58,845,816	81.90
1/28/2025	79.58	83.17	78.00	82.65	50,338,445	82.41
1/27/2025	77.58	81.03	77.18	79.14	80,417,142	78.91
1/24/2025	88.43	88.83	86.01	86.75	36,239,976	86.49
1/23/2025	86.54	88.38	86.27	88.34	30,087,195	88.08
1/22/2025	86.84	88.91	86.71	87.80	42,850,233	87.54
1/21/2025	84.45	85.15	82.33	84.52	41,354,932	84.27
1/17/2025	83.69	83.94	81.84	83.14	43,679,217	82.90
1/16/2025	82.01	82.05	79.20	79.23	46,298,047	79.00
1/15/2025	79.31	81.47	78.60	80.88	53,138,409	80.64
1/14/2025	77.48	78.06	74.19	75.76	62,379,333	75.54
1/13/2025	74.05	76.20	73.34	76.03	56,078,578	75.81
1/10/2025	78.80	78.82	75.23	76.83	72,825,984	76.60
1/08/2025	80.56	81.41	78.44	80.68	48,010,757	80.44
1/07/2025	85.72	85.89	79.70	80.62	55,287,251	80.38
1/06/2025	84.97	86.85	84.03	85.21	45,777,533	84.96