ProShares UltraPro QQQ (TQQQ)

Historical Prices For ProShares UltraPro QQQ (TQQQ)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	53.11	54.65	52.82	54.05	66,025,653	54.05
11/28/2025	53.82	54.61	53.63	54.54	34,381,763	54.54
11/26/2025	52.91	53.85	52.37	53.37	75,598,113	53.37
11/25/2025	50.64	52.36	49.09	52.01	100,982,157	52.01
11/24/2025	48.70	51.45	48.67	51.08	93,202,215	51.08
11/21/2025	46.85	49.10	45.24	47.48	179,618,618	47.48
11/20/2025	52.95	53.54	46.23	46.45	176,138,476	46.45
11/19/2025	98.65	103.15	97.43	100.05	90,649,784	50.02
11/18/2025	99.97	101.34	95.80	98.36	133,130,843	49.18
11/17/2025	103.41	106.63	100.11	102.05	92,644,410	51.02
11/14/2025	99.98	107.09	98.77	104.74	111,199,154	52.37
11/13/2025	109.57	109.87	103.40	104.66	100,172,049	52.33
11/12/2025	113.53	113.54	109.73	111.55	62,279,810	55.77
11/11/2025	111.27	112.42	109.60	111.78	51,023,400	55.89
11/10/2025	110.43	113.25	109.41	112.71	59,553,705	56.35
11/07/2025	105.02	105.84	99.96	105.78	91,795,083	52.89
11/06/2025	112.37	112.50	106.12	106.89	77,592,904	53.45
11/05/2025	110.68	115.00	109.94	113.24	54,334,844	56.62
11/04/2025	113.36	115.41	110.64	111.08	61,438,978	55.54
11/03/2025	120.00	120.42	117.08	118.32	41,210,045	59.16
10/31/2025	119.49	119.49	115.38	116.72	61,333,484	58.36
10/30/2025	118.59	119.34	115.03	115.09	63,412,701	57.55
10/29/2025	120.57	121.37	117.54	120.61	66,264,011	60.30
10/28/2025	117.65	120.08	117.06	119.09	46,017,369	59.55
10/27/2025	114.52	116.69	114.27	116.43	38,589,879	58.22
10/24/2025	109.99	111.26	109.53	110.56	42,197,034	55.28
10/23/2025	104.27	107.63	104.08	107.22	45,544,021	53.61
10/22/2025	107.45	107.74	101.58	104.60	67,079,555	52.30
10/21/2025	107.89	108.48	106.67	107.77	39,842,829	53.88
10/20/2025	105.61	108.52	105.55	107.89	39,830,664	53.95
10/17/2025	100.92	104.77	100.12	103.99	71,137,078	51.99
10/16/2025	104.68	106.33	99.75	102.05	79,394,307	51.02
10/15/2025	104.14	105.51	100.04	103.20	63,397,967	51.60
10/14/2025	99.73	103.53	97.08	101.13	73,477,519	50.56
10/13/2025	102.06	103.68	100.85	103.23	57,147,656	51.62
10/10/2025	108.73	109.66	96.83	97.07	119,012,550	48.53
10/09/2025	108.88	108.96	106.75	108.45	43,896,196	54.23
10/08/2025	105.72	109.05	105.66	108.88	43,284,978	54.44
10/07/2025	107.70	108.06	104.52	105.31	50,006,396	52.66
10/06/2025	107.40	107.88	106.13	107.04	41,153,602	53.52
10/03/2025	106.44	106.87	103.76	104.70	51,548,509	52.35
10/02/2025	106.81	106.83	104.66	106.14	44,489,770	53.07
10/01/2025	101.73	105.14	101.30	104.86	46,869,973	52.43
9/30/2025	102.41	103.57	101.22	103.40	46,098,337	51.70
9/29/2025	102.79	104.28	101.94	102.60	45,938,674	51.30
9/26/2025	100.40	101.38	98.74	101.25	62,049,949	50.63
9/25/2025	99.40	100.87	97.50	100.05	61,270,721	50.02
9/24/2025	103.21	103.36	99.99	101.41	50,458,776	50.70
9/23/2025	104.79	104.90	101.98	102.61	49,885,852	51.28
9/22/2025	102.42	105.08	102.42	104.72	40,477,198	52.34
9/19/2025	101.88	103.29	101.15	102.98	42,183,857	51.47
9/18/2025	100.76	102.37	99.79	100.98	61,599,199	50.47
9/17/2025	98.89	99.20	95.51	98.33	73,617,138	49.14
9/16/2025	99.67	99.81	98.61	98.96	38,516,324	49.46
9/15/2025	97.64	99.27	97.56	99.23	38,933,621	49.59
9/12/2025	95.96	97.37	95.53	96.76	46,117,929	48.36
9/11/2025	95.19	95.98	94.41	95.57	45,512,629	47.76
9/10/2025	95.45	95.46	92.94	93.99	60,322,818	46.97
9/09/2025	93.50	94.11	92.24	93.89	47,161,843	46.92
9/08/2025	92.91	94.10	92.64	93.13	50,784,765	46.54
9/05/2025	93.94	94.24	89.69	91.82	86,312,914	45.89
9/04/2025	89.40	91.66	88.61	91.52	50,836,191	45.74
9/03/2025	88.73	89.88	87.59	89.11	59,885,210	44.53
9/02/2025	85.11	87.24	84.25	87.08	83,193,892	43.52