TQQQ Historical Prices
NASDAQ: TQQQProSharesTrading--Leveraged EquityETFUSD
81.28+1.05 (+1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TQQQ price history
The price history for ProShares UltraPro QQQ (TQQQ) on this page begins on February 8, 2010, when the stock closed at $0.2172; it most recently closed at $81.28 on October 5, 2026. The highest price in this record is $88.09, reached on June 1, 2026; the latest close is 7.7% below that peak. Across the 15 complete calendar years in the table, TQQQ finished higher in 12 and lower in 3. Its best year was 2023 (+193.1%) and its worst was 2022 (-79.2%).
Over roughly 17 years the share price changed +37321.7%, a 42.7% compound annual price return (excluding dividends). In the last 12 months alone, TQQQ has gained 47.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TQQQ returns
1 week
+1.91%
1 month
+11.18%
3 months
+5.10%
6 months
+63.87%
Year to date
+52.18%
1 year
+47.37%
3 years
+328.92%
5 years
+136.47%
TQQQ price return, excluding dividends.
TQQQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.28 | +55.26% |
| 2025 | 52.35 | +27.06% |
| 2024 | 41.20 | +62.52% |
| 2023 | 25.35 | +193.06% |
| 2022 | 8.65 | -79.20% |
| 2021 | 41.58 | +82.98% |
| 2020 | 22.73 | +105.72% |
| 2019 | 11.05 | +130.91% |
| 2018 | 4.78 | -17.24% |
| 2017 | 5.78 | +118.06% |
| 2016 | 2.65 | +11.38% |
| 2015 | 2.38 | +18.19% |
| 2014 | 2.01 | +63.02% |
| 2013 | 1.24 | +114.69% |
| 2012 | 0.5753 | +62.47% |
| 2011 | 0.3541 | -8.05% |
| 2010* | 0.3851 | +77.30% |
TQQQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.33 | 83.40 | 78.78 | 80.23 | -4.05% | |
| 82.32 | 83.75 | 81.60 | 83.62 | -0.75% | |
| 84.54 | 85.32 | 84.09 | 84.25 | +1.36% | |
| 80.95 | 83.38 | 80.85 | 83.12 | +2.60% | |
| 81.59 | 82.61 | 80.37 | 81.01 | +2.90% | |
| 78.88 | 79.53 | 76.87 | 78.73 | +0.90% | |
| 78.13 | 79.68 | 77.94 | 78.03 | +0.74% | |
| 78.13 | 78.26 | 76.62 | 77.46 | +0.55% | |
| 78.29 | 78.60 | 75.47 | 77.04 | -3.22% | |
| 79.09 | 80.06 | 78.06 | 79.60 | +1.30% | |
| 76.75 | 79.10 | 76.55 | 78.58 | -0.10% | |
| 80.53 | 80.57 | 77.69 | 78.66 | -2.68% | |
| 78.77 | 81.12 | 78.77 | 80.83 | +2.43% | |
| 74.83 | 79.49 | 74.83 | 78.91 | +8.63% | |
| 71.92 | 72.78 | 70.81 | 72.64 | +1.77% | |
| 71.13 | 71.72 | 70.37 | 71.38 | +5.08% | |
| 68.85 | 69.97 | 66.55 | 67.93 | +0.04% | |
| 69.13 | 69.33 | 67.61 | 67.90 | -1.98% | |
| 67.53 | 70.39 | 67.34 | 69.27 | -2.41% | |
| 71.19 | 71.76 | 70.61 | 70.98 | +2.56% | |
| 68.90 | 70.23 | 68.68 | 69.21 | -3.27% | |
| 71.55 | 72.55 | 70.84 | 71.55 | -0.85% | |
| 72.95 | 73.21 | 71.32 | 72.16 | -0.29% | |
| 72.49 | 73.24 | 71.65 | 72.37 | +0.47% | |
| 70.06 | 72.42 | 69.71 | 72.03 | +3.49% | |
| 68.97 | 69.76 | 68.39 | 69.60 | +0.65% | |
| 69.07 | 70.55 | 68.25 | 69.15 | -3.85% | |
| 71.44 | 72.15 | 70.82 | 71.92 | +0.10% | |
| 72.85 | 74.18 | 71.43 | 71.85 | -1.98% | |
| 72.09 | 73.38 | 71.38 | 73.30 | +4.02% | |
| 69.56 | 70.94 | 69.44 | 70.47 | +0.28% | |
| 70.42 | 71.27 | 69.35 | 70.27 | +1.83% | |
| 70.00 | 70.05 | 67.93 | 69.01 | -3.03% | |
| 71.70 | 71.83 | 69.91 | 71.17 | +0.98% | |
| 70.83 | 71.69 | 69.76 | 70.48 | -2.19% | |
| 73.37 | 73.70 | 71.00 | 72.06 | -0.65% | |
| 73.36 | 73.96 | 72.01 | 72.53 | -5.07% | |
| 77.38 | 77.90 | 76.21 | 76.40 | -0.51% | |
| 77.57 | 77.85 | 75.94 | 76.79 | -0.47% | |
| 75.04 | 77.77 | 74.71 | 77.15 | +3.42% | |
| 75.62 | 75.69 | 74.38 | 74.60 | +2.11% | |
| 74.54 | 74.54 | 72.24 | 73.06 | -1.00% | |
| 74.27 | 74.98 | 73.64 | 73.80 | -0.90% | |
| 73.66 | 74.67 | 72.52 | 74.47 | +3.39% | |
| 70.85 | 73.45 | 70.16 | 72.03 | -1.11% | |
| 75.61 | 76.33 | 72.74 | 72.84 | -2.65% | |
| 70.31 | 75.41 | 70.14 | 74.82 | +10.09% | |
| 64.71 | 68.41 | 63.99 | 67.96 | +5.17% | |
| 65.74 | 66.77 | 62.39 | 64.62 | +2.09% | |
| 61.13 | 63.84 | 60.74 | 63.30 | +9.61% | |
| 61.51 | 62.74 | 57.59 | 57.75 | -6.19% | |
| 61.77 | 62.61 | 59.40 | 61.56 | -2.90% | |
| 66.06 | 66.23 | 61.64 | 63.40 | -0.94% | |
| 65.78 | 66.40 | 63.49 | 64.00 | -3.47% | |
| 67.11 | 68.27 | 65.02 | 66.30 | -5.66% | |
| 69.77 | 71.59 | 69.77 | 70.28 | -1.53% | |
| 70.71 | 71.72 | 69.61 | 71.37 | +5.50% | |
| 69.47 | 70.51 | 67.50 | 67.65 | +0.18% | |
| 66.38 | 69.56 | 64.91 | 67.53 | -4.54% | |
| 72.61 | 73.12 | 69.69 | 70.74 | -4.97% | |
| 76.29 | 76.47 | 72.06 | 74.44 | -0.77% | |
| 75.20 | 75.85 | 73.41 | 75.02 | +3.28% | |
| 74.54 | 74.85 | 72.09 | 72.64 | -5.70% | |
| 75.53 | 77.32 | 74.33 | 77.03 | +0.90% | |
| 74.85 | 76.69 | 73.89 | 76.34 | +4.98% | |
| 70.80 | 73.02 | 69.57 | 72.72 | +0.68% | |
| 73.70 | 74.39 | 70.76 | 72.23 | -5.48% | |
| 75.54 | 77.45 | 75.11 | 76.42 | +4.19% | |
| 77.45 | 79.14 | 71.72 | 73.35 | -5.31% | |
| 78.72 | 79.64 | 77.23 | 77.46 | -4.37% | |
| 77.24 | 81.54 | 77.15 | 81.00 | +4.94% | |
| 74.12 | 77.38 | 71.45 | 77.19 | +7.46% | |
| 72.09 | 74.69 | 70.72 | 71.83 | -4.16% | |
| 77.96 | 78.24 | 71.60 | 74.95 | +2.25% | |
| 74.79 | 76.18 | 71.35 | 73.30 | -1.53% | |
| 75.12 | 77.74 | 73.91 | 74.44 | -9.86% | |
| 83.95 | 85.11 | 81.39 | 82.58 | -0.35% | |
| 82.10 | 83.60 | 80.63 | 82.87 | +6.87% | |
| 81.67 | 81.81 | 76.94 | 77.54 | -2.99% | |
| 84.19 | 84.83 | 79.86 | 79.93 | -5.51% | |
| 82.88 | 85.03 | 82.64 | 84.59 | +9.12% | |
| 76.34 | 78.36 | 74.29 | 77.52 | +1.99% | |
| 70.89 | 76.60 | 69.59 | 76.01 | +9.73% | |
| 71.68 | 74.70 | 69.00 | 69.27 | -6.04% | |
| 78.48 | 79.34 | 66.79 | 73.72 | -3.34% | |
| 76.86 | 78.47 | 75.38 | 76.27 | +4.41% | |
| 81.57 | 82.08 | 72.68 | 73.05 | -14.28% | |
| 83.47 | 86.25 | 82.48 | 85.22 | -1.55% | |
| 87.68 | 88.09 | 85.41 | 86.56 | -0.76% | |
| 85.94 | 87.32 | 84.83 | 87.22 | +1.37% | |
| 84.15 | 87.06 | 83.75 | 86.04 | +1.75% | |
| 84.41 | 85.70 | 83.53 | 84.56 | +1.05% | |
| 81.74 | 84.05 | 80.66 | 83.68 | +2.46% | |
| 82.87 | 82.91 | 80.33 | 81.67 | -0.34% | |
| 80.59 | 82.27 | 79.98 | 81.95 | +5.28% | |
| 78.04 | 79.33 | 77.33 | 77.84 | +1.16% | |
| 75.18 | 77.79 | 74.47 | 76.95 | +0.58% | |
| 74.09 | 76.53 | 73.62 | 76.51 | +4.91% | |
| 72.41 | 74.50 | 70.96 | 72.93 | -1.87% | |
| 76.13 | 76.27 | 72.10 | 74.32 | -1.35% | |
| 75.73 | 77.37 | 74.23 | 75.34 | -4.57% | |
| 77.29 | 79.68 | 77.16 | 78.95 | +2.21% | |
| 75.81 | 77.94 | 74.19 | 77.24 | +3.04% | |
| 75.30 | 75.93 | 71.55 | 74.96 | -2.60% | |
| 76.00 | 77.36 | 75.55 | 76.96 | +0.89% | |
| 72.82 | 76.31 | 72.70 | 76.28 | +6.92% | |
| 71.87 | 73.30 | 70.38 | 71.34 | -0.32% | |
| 69.26 | 71.66 | 68.88 | 71.57 | +6.20% | |
| 66.37 | 67.77 | 66.25 | 67.39 | +3.82% | |
| 65.44 | 66.05 | 63.78 | 64.91 | -0.60% | |
| 63.89 | 65.84 | 63.81 | 65.30 | +2.77% | |
| 62.89 | 63.80 | 60.70 | 63.54 | +2.72% | |
| 61.00 | 61.87 | 60.45 | 61.86 | +1.84% | |
| 60.72 | 61.33 | 59.68 | 60.74 | -3.03% | |
| 62.41 | 62.70 | 61.64 | 62.64 | +0.13% | |
| 61.08 | 62.74 | 60.56 | 62.56 | +5.64% | |
| 59.80 | 60.73 | 57.59 | 59.22 | -1.64% | |
| 58.93 | 60.30 | 58.49 | 60.21 | +4.90% | |
| 58.48 | 58.97 | 56.82 | 57.40 | -1.17% | |
| 58.40 | 58.58 | 56.91 | 58.08 | -0.87% | |
| 57.78 | 58.94 | 57.37 | 58.59 | +3.83% | |
| 56.13 | 56.92 | 55.10 | 56.43 | +1.40% | |
| 53.57 | 55.74 | 53.33 | 55.65 | +4.19% | |
| 51.39 | 53.43 | 51.38 | 53.41 | +5.43% | |
| 48.78 | 50.74 | 48.46 | 50.66 | +3.03% | |
| 49.36 | 49.81 | 48.82 | 49.17 | +0.43% | |
| 48.02 | 49.09 | 47.31 | 48.96 | +2.00% | |
| 48.64 | 48.92 | 47.15 | 48.00 | +8.72% | |
| 43.45 | 44.21 | 41.84 | 44.15 | +0.11% | |
| 43.60 | 44.59 | 43.27 | 44.10 | +1.78% | |
| 40.88 | 43.55 | 40.44 | 43.33 | +0.23% | |
| 42.63 | 43.98 | 42.41 | 43.23 | +3.72% | |
| 39.09 | 42.00 | 39.07 | 41.68 | +10.00% | |
| 39.75 | 39.91 | 37.32 | 37.89 | -2.29% | |
| 40.56 | 40.59 | 38.56 | 38.78 | -5.94% | |
| 43.23 | 43.68 | 41.15 | 41.23 | -7.12% | |
| 44.70 | 45.22 | 43.95 | 44.39 | +1.77% | |
| 43.84 | 44.55 | 43.19 | 43.62 | -2.13% | |
| 45.11 | 46.15 | 44.13 | 44.57 | +3.46% | |
| 45.18 | 45.21 | 42.30 | 43.08 | -5.71% | |
| 44.87 | 46.32 | 44.30 | 45.69 | -0.89% | |
| 47.72 | 48.11 | 46.05 | 46.10 | -4.28% | |
| 48.12 | 48.76 | 47.81 | 48.16 | +1.47% | |
| 47.37 | 48.27 | 47.18 | 47.46 | +3.33% | |
| 47.35 | 48.25 | 45.67 | 45.93 | -1.92% | |
| 48.15 | 48.49 | 46.75 | 46.83 | -5.11% | |
| 49.68 | 50.52 | 48.73 | 49.35 | -0.10% | |
| 49.41 | 50.74 | 48.83 | 49.40 | +0.02% | |
| 46.19 | 49.77 | 45.50 | 49.39 | +3.89% | |
| 47.66 | 49.05 | 47.18 | 47.54 | -4.54% | |
| 49.44 | 50.76 | 48.17 | 49.80 | -0.92% | |
| 48.69 | 50.79 | 48.52 | 50.26 | +4.49% | |
| 46.81 | 48.67 | 45.72 | 48.10 | -3.22% | |
| 47.46 | 50.15 | 47.23 | 49.70 | +0.36% | |
| 48.45 | 49.77 | 48.26 | 49.52 | -1.06% | |
| 51.63 | 51.64 | 48.71 | 50.05 | -3.51% | |
| 50.55 | 51.96 | 50.53 | 51.87 | +4.20% | |
| 48.45 | 50.04 | 47.82 | 49.78 | +3.19% | |
| 49.53 | 49.88 | 47.66 | 48.24 | -3.64% | |
| 47.96 | 50.45 | 47.76 | 50.06 | +2.52% | |
| 48.67 | 49.40 | 48.16 | 48.83 | -1.13% | |
| 48.53 | 50.36 | 48.20 | 49.39 | +2.15% | |
| 47.64 | 48.98 | 46.42 | 48.35 | -0.25% | |
| 48.15 | 49.59 | 47.18 | 48.47 | +0.44% | |
| 51.80 | 52.07 | 47.99 | 48.26 | -6.11% | |
| 52.21 | 52.50 | 50.04 | 51.40 | +0.74% | |
| 51.97 | 52.40 | 50.89 | 51.02 | -1.39% | |
| 50.06 | 52.27 | 49.44 | 51.74 | +2.27% | |
| 48.34 | 51.01 | 48.00 | 50.59 | +6.19% | |
| 48.39 | 49.53 | 47.06 | 47.64 | -4.26% | |
| 52.14 | 52.15 | 48.43 | 49.76 | -5.26% | |
| 55.64 | 55.76 | 51.08 | 52.52 | -4.68% | |
| 53.16 | 55.71 | 53.15 | 55.10 | +2.04% | |
| 55.02 | 55.71 | 53.32 | 54.00 | -3.64% | |
| 56.95 | 57.21 | 53.06 | 56.04 | -1.79% | |
| 57.70 | 58.01 | 56.73 | 57.06 | +0.92% | |
| 55.98 | 56.80 | 55.56 | 56.54 | +2.65% | |
| 54.47 | 55.63 | 54.21 | 55.08 | +1.29% | |
| 53.59 | 55.07 | 53.32 | 54.38 | +0.89% | |
| 54.32 | 54.33 | 53.15 | 53.90 | +2.22% | |
| 51.07 | 53.80 | 50.67 | 52.73 | +3.94% | |
| 51.39 | 52.56 | 50.48 | 50.73 | -6.30% | |
| 55.32 | 55.46 | 53.58 | 54.14 | -0.44% | |
| 55.65 | 55.83 | 54.13 | 54.38 | +1.02% | |
| 54.55 | 54.88 | 52.50 | 53.83 | -3.18% | |
| 55.91 | 56.50 | 54.96 | 55.60 | -0.52% | |
| 54.60 | 56.34 | 54.58 | 55.89 | +0.23% | |
| 54.39 | 56.10 | 53.79 | 55.76 | +2.90% | |
| 54.87 | 54.98 | 53.50 | 54.19 | -1.78% | |
| 54.89 | 56.19 | 54.77 | 55.17 | +0.29% | |
| 53.92 | 55.17 | 53.74 | 55.01 | +2.63% | |
| 53.95 | 54.33 | 53.29 | 53.60 | +2.39% | |
| 54.17 | 54.88 | 51.61 | 52.35 | -0.70% | |
| 54.13 | 54.20 | 52.64 | 52.72 | -2.55% | |
| 54.20 | 54.82 | 54.04 | 54.10 | -0.72% | |
| 54.29 | 54.99 | 53.92 | 54.49 | -1.48% | |
| 55.52 | 55.75 | 55.11 | 55.31 | -0.09% | |
| 54.87 | 55.45 | 54.78 | 55.36 | +0.64% | |
| 53.97 | 55.07 | 53.86 | 55.01 | +1.40% | |
| 54.81 | 54.89 | 53.88 | 54.25 | +1.36% | |
| 52.20 | 53.64 | 52.19 | 53.52 | +3.90% | |
| 51.67 | 52.46 | 50.98 | 51.51 | +4.27% | |
| 52.65 | 52.80 | 49.37 | 49.40 | -5.60% | |
| 51.43 | 52.77 | 51.10 | 52.33 | +0.60% | |
| 54.06 | 54.06 | 51.72 | 52.02 | -1.51% | |
| 55.11 | 55.52 | 52.23 | 52.82 | -5.86% | |
| 55.63 | 56.16 | 53.98 | 56.11 | -0.95% | |
| 55.65 | 57.09 | 54.89 | 56.65 | +1.14% | |
| 55.45 | 56.22 | 55.09 | 56.01 | +0.38% | |
| 56.57 | 57.04 | 55.12 | 55.80 | -0.62% | |
| 55.86 | 57.08 | 55.68 | 56.15 | +1.15% | |
| 56.04 | 56.05 | 54.61 | 55.51 | -0.32% | |
| 54.66 | 55.88 | 54.23 | 55.69 | +0.71% | |
| 54.63 | 55.76 | 54.14 | 55.30 | +2.31% | |
| 53.11 | 54.65 | 52.82 | 54.05 | -0.90% | |
| 53.82 | 54.61 | 53.63 | 54.54 | +2.19% | |
| 52.91 | 53.86 | 52.37 | 53.37 | +2.61% | |
| 50.64 | 52.36 | 49.08 | 52.01 | +1.82% | |
| 48.70 | 51.45 | 48.67 | 51.08 | +7.58% | |
| 46.85 | 49.10 | 45.24 | 47.48 | +2.22% | |
| 52.95 | 53.54 | 46.23 | 46.45 | -7.15% | |
| 49.33 | 51.58 | 48.72 | 50.03 | +1.72% | |
| 49.99 | 50.67 | 47.90 | 49.18 | -3.62% | |
| 51.71 | 53.32 | 50.06 | 51.03 | -2.57% | |
| 49.99 | 53.55 | 49.39 | 52.37 | +0.08% | |
| 54.79 | 54.94 | 51.70 | 52.33 | -6.18% | |
| 56.77 | 56.77 | 54.87 | 55.78 | -0.21% | |
| 55.64 | 56.21 | 54.80 | 55.89 | -0.83% | |
| 55.22 | 56.63 | 54.71 | 56.36 | +6.55% | |
| 52.51 | 52.92 | 49.98 | 52.89 | -1.04% | |
| 56.19 | 56.25 | 53.06 | 53.45 | -5.61% | |
| 55.34 | 57.50 | 54.97 | 56.62 | +1.94% | |
| 56.68 | 57.71 | 55.32 | 55.54 | -6.12% | |
| 60.00 | 60.21 | 58.54 | 59.16 | +1.37% | |
| 59.75 | 59.75 | 57.69 | 58.36 | +1.42% | |
| 59.30 | 59.67 | 57.52 | 57.55 | -4.58% | |
| 60.29 | 60.69 | 58.77 | 60.31 | +1.28% | |
| 58.83 | 60.04 | 58.53 | 59.55 | +2.28% | |
| 57.26 | 58.35 | 57.14 | 58.22 | +5.31% | |
| 55.00 | 55.63 | 54.77 | 55.28 | +3.12% | |
| 52.14 | 53.82 | 52.04 | 53.61 | +2.50% | |
| 53.73 | 53.87 | 50.79 | 52.30 | -2.94% | |
| 53.95 | 54.24 | 53.34 | 53.89 | -0.11% | |
| 52.81 | 54.26 | 52.78 | 53.95 | +3.75% | |
| 50.46 | 52.39 | 50.06 | 52.00 | +1.90% | |
| 52.34 | 53.17 | 49.88 | 51.03 | -1.11% | |
| 52.07 | 52.76 | 50.02 | 51.60 | +2.05% | |
| 49.87 | 51.77 | 48.54 | 50.57 | -2.03% | |
| 51.03 | 51.84 | 50.43 | 51.62 | +6.35% | |
| 54.37 | 54.83 | 48.42 | 48.54 | -10.49% | |
| 54.44 | 54.48 | 53.38 | 54.23 | -0.39% | |
| 52.86 | 54.53 | 52.83 | 54.44 | — |