TQQQ Stock Prices

Data as of Oct 28, 2026

Last

72.36

Change

+1.32

Open

71.91

Previous

71.04

High

72.53

Low

70.76

Bid

-

Ask

-

Volume

51,986,679

Trades

-

Dividend

0.01

Yield

0.00%

Ex-Div

Mar 25, 2015

Impl Vol

0.645

Hist Vol

0.971

Opt Volume

257,054

Open Int

1,770,634

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	71.91	72.53	70.76	72.36	+1.32	51,986,679	257,054	0.645	0.971
Oct 27, 2026	69.30	71.53	68.86	71.04	+2.61	49,834,309	234,894	0.646	0.971
Oct 26, 2026	67.02	69.33	66.61	68.43	+2.14	49,693,199	289,467	0.772	0.972
Oct 23, 2026	65.66	67.67	65.37	66.29	-0.13	50,928,403	339,049	0.774	0.972
Oct 22, 2026	69.14	69.65	65.61	66.42	-6.19	86,432,175	514,121	0.782	0.973
Oct 21, 2026	71.72	73.43	71.02	72.61	+2.20	54,089,795	317,741	0.653	0.969
Oct 20, 2026	69.71	71.93	68.28	70.41	-0.23	50,836,719	346,038	0.642	0.968
Oct 19, 2026	71.01	72.44	70.13	70.64	+2.43	53,747,661	483,130	0.678	0.969
Oct 16, 2026	73.01	73.13	67.43	68.21	-5.61	87,018,097	844,470	0.670	0.969
Oct 15, 2026	70.95	74.24	69.99	73.82	-0.30	73,359,836	533,624	0.557	0.966
Oct 14, 2026	77.00	77.79	73.31	74.12	-4.69	66,579,987	515,308	0.571	0.968
Oct 13, 2026	77.51	79.00	77.28	78.81	-0.80	38,713,775	301,102	0.503	0.966
Oct 12, 2026	80.78	80.81	79.22	79.61	-1.67	30,970,108	284,561	0.507	0.968
Oct 9, 2026	81.72	81.81	80.37	81.28	+1.05	39,125,741	315,607	0.455	0.974
Oct 8, 2026	82.33	83.40	78.78	80.23	-3.39	64,946,368	394,595	0.491	0.974
Oct 7, 2026	82.32	83.75	81.60	83.62	-0.63	37,499,511	252,416	0.446	0.974
Oct 6, 2026	84.54	85.32	84.09	84.25	+1.13	36,331,537	320,864	0.496	0.974
Oct 5, 2026	80.95	83.38	80.85	83.12	+2.11	35,978,034	327,192	0.486	0.974
Oct 2, 2026	81.59	82.61	80.37	81.01	+0.00	60,397,099	457,287	0.482	0.974
Oct 1, 2026	78.88	79.53	76.87	78.73	+0.70	65,458,217	258,199	0.532	0.972
Sep 30, 2026	78.13	79.68	77.94	78.03	+0.57	45,358,937	279,649	0.551	0.972
Sep 29, 2026	78.13	78.26	76.62	77.46	+0.42	45,895,510	182,915	0.553	0.972
Sep 28, 2026	78.29	78.60	75.47	77.04	-2.56	57,158,696	350,415	0.582	0.972
Sep 25, 2026	79.09	80.06	78.06	79.60	+1.02	56,647,322	340,434	0.503	0.972
Sep 24, 2026	76.75	79.10	76.55	78.58	-0.08	57,199,597	262,827	0.505	0.972
Sep 23, 2026	80.53	80.57	77.69	78.66	-2.17	51,273,029	413,222	0.516	0.972
Sep 22, 2026	78.77	81.12	78.77	80.83	+1.92	44,160,846	317,793	0.507	0.972
Sep 21, 2026	74.83	79.49	74.83	78.91	+6.27	53,188,153	559,283	0.507	0.971
Sep 18, 2026	71.92	72.78	70.81	72.64	+1.26	39,387,256	345,152	0.411	0.968
Sep 17, 2026	71.13	71.72	70.37	71.38	+3.45	41,022,346	342,039	0.443	0.968
Sep 16, 2026	68.85	69.97	66.55	67.93	+0.03	59,538,487	416,895	0.587	0.967
Sep 15, 2026	69.13	69.33	67.61	67.90	-1.37	37,889,255	262,437	0.575	0.967
Sep 14, 2026	67.53	70.39	67.34	69.27	-1.76	49,268,238	331,038	0.578	0.967
Sep 11, 2026	71.19	71.76	70.61	71.03	+1.82	48,658,426	479,011	0.476	0.967
Sep 10, 2026	68.90	70.23	68.68	69.21	-2.34	54,644,683	237,989	0.578	0.967
Sep 9, 2026	71.55	72.55	70.84	71.55	-0.61	37,610,717	219,474	0.549	0.966
Sep 8, 2026	72.95	73.21	71.32	72.16	+0.00	47,557,678	363,770	0.530	0.966
Sep 4, 2026	72.49	73.24	71.65	72.37	+0.34	46,782,150	330,090	0.374	0.964
Sep 3, 2026	70.06	72.42	69.71	72.03	+2.43	45,954,830	278,826	0.430	0.965
Sep 2, 2026	68.97	69.76	68.39	69.60	+0.45	37,775,528	218,187	0.481	0.964
Sep 1, 2026	69.07	70.55	68.25	69.15	-2.77	56,255,958	275,652	0.503	0.964
Aug 31, 2026	71.44	72.15	70.82	71.92	+0.07	41,775,674	192,151	0.493	0.965
Aug 28, 2026	72.85	74.18	71.43	71.85	-1.45	57,271,853	346,258	0.437	0.966
Aug 27, 2026	72.09	73.38	71.38	73.30	+2.83	47,823,349	247,425	0.459	0.966
Aug 26, 2026	69.56	70.94	69.44	70.47	+0.20	35,593,284	228,904	0.544	0.965
Aug 25, 2026	70.42	71.27	69.35	70.27	+1.26	42,808,856	176,434	0.543	0.965
Aug 24, 2026	70.00	70.05	67.93	69.01	-2.16	44,648,502	254,565	0.598	0.965
Aug 21, 2026	71.70	71.83	69.91	71.17	+0.69	47,016,019	343,130	0.511	0.966
Aug 20, 2026	70.83	71.69	69.76	70.48	-1.58	55,788,103	242,717	0.565	0.966
Aug 19, 2026	73.37	73.70	71.00	72.06	-0.47	47,860,143	205,613	0.500	0.966
Aug 18, 2026	73.36	73.96	72.01	72.53	-3.87	50,202,117	264,548	0.558	0.967
Aug 17, 2026	77.38	77.90	76.21	76.40	-0.39	38,985,628	192,841	0.492	0.965
Aug 14, 2026	77.57	77.85	75.94	76.79	-0.36	36,067,283	328,642	0.445	0.965
Aug 13, 2026	75.04	77.77	74.71	77.15	+2.55	49,002,190	271,564	0.494	0.965
Aug 12, 2026	75.62	75.69	74.38	74.60	+1.54	45,759,492	183,263	0.513	0.965
Aug 11, 2026	74.54	74.54	72.24	73.06	-0.74	42,640,344	141,128	0.554	0.965
Aug 10, 2026	74.27	74.98	73.64	73.80	-0.67	43,368,115	172,292	0.595	0.965
Aug 7, 2026	73.66	74.67	72.52	74.47	+2.44	58,782,461	309,067	0.550	0.965
Aug 6, 2026	70.85	73.45	70.16	72.03	-0.81	59,766,663	186,493	0.600	0.965
Aug 5, 2026	75.61	76.33	72.74	72.84	-1.98	69,062,060	247,919	0.629	0.966
Aug 4, 2026	70.31	75.41	70.14	74.82	+6.86	70,652,247	456,865	0.685	0.965
Aug 3, 2026	64.71	68.41	63.99	67.96	+3.34	59,724,245	283,267	0.680	0.962
Jul 31, 2026	65.74	66.77	62.39	64.62	+1.32	85,345,268	446,554	0.679	0.963
Jul 30, 2026	61.13	63.84	60.74	63.30	+5.55	72,136,651	343,727	0.782	0.962
Jul 29, 2026	61.51	62.74	57.59	57.75	-3.81	97,724,040	358,489	0.901	0.958
Jul 28, 2026	61.77	62.61	59.40	61.56	-1.84	70,149,178	234,640	0.792	0.956

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 25, 2015	Apr 2, 2015	0.01	0.04	0.00%
Mar 24, 2010	Mar 30, 2010	0.00	0.00	0.00%

Split History

Split Date	Factor	Announced
Jan 24, 2014	0.500	Jan 10, 2014