ProShares UltraPro QQQ (TQQQ)

82.73Last Price

-3.28 (-3.81%)Change

Date Range:

2024-11-07 - 2025-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/07/2025	86.26	87.19	82.35	82.73	55,208,976	82.73
2/06/2025	84.96	86.13	84.19	86.01	38,024,097	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	76,203,402	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	80,417,142	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	46,298,047	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	56,078,578	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	70,328,549	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	29,526,440	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	55,874,332	80.66
12/18/2024	91.65	92.57	81.29	82.09	66,329,051	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	32,765,025	87.23
12/11/2024	86.88	89.62	86.68	89.29	37,231,219	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	26,766,568	85.26
12/04/2024	84.87	86.37	84.51	86.25	34,796,580	85.96
12/03/2024	81.80	83.33	81.53	83.21	42,189,332	82.93
12/02/2024	80.48	82.95	80.29	82.48	36,693,179	82.21
11/29/2024	78.13	80.17	77.85	79.89	20,433,040	79.63
11/27/2024	79.29	79.31	76.33	77.90	39,231,825	77.64
11/26/2024	79.29	80.25	78.89	79.83	34,692,137	79.57
11/25/2024	80.16	80.87	77.54	78.61	44,948,115	78.35
11/22/2024	77.64	78.61	76.88	78.25	39,968,578	77.99
11/21/2024	78.55	78.88	74.56	77.96	54,745,869	77.70
11/20/2024	77.15	77.29	74.11	77.20	50,055,110	76.94
11/19/2024	74.55	77.55	74.42	77.29	39,872,762	77.03
11/18/2024	74.93	76.74	74.31	75.77	38,775,791	75.52
11/15/2024	77.27	77.45	73.29	74.27	60,308,718	74.02
11/14/2024	81.59	82.03	79.62	80.06	38,395,104	79.79
11/13/2024	81.86	83.09	80.68	81.79	37,321,002	81.52
11/12/2024	82.54	82.97	80.65	82.15	33,964,830	81.88
11/11/2024	83.33	83.43	81.18	82.60	35,176,797	82.33
11/08/2024	82.22	83.11	81.91	82.75	35,030,401	82.48