Kurv Technology Titans Select ETF (KQQQ)
NASDAQ: KQQQ · Real-Time Price · USD
24.11
+0.49 (2.07%)
Mar 14, 2025, 4:00 PM EST - Market closed
KQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 23.92 | 24.19 | 23.92 | 24.11 | 24.11 | 2.07% | 2,564 |
| Mar 13, 2025 | 24.25 | 24.25 | 23.62 | 23.62 | 23.62 | -1.75% | 4,730 |
| Mar 12, 2025 | 24.23 | 24.23 | 23.80 | 24.04 | 24.04 | 1.32% | 6,135 |
| Mar 11, 2025 | 23.92 | 23.92 | 23.46 | 23.73 | 23.73 | 0.08% | 6,831 |
| Mar 10, 2025 | 24.46 | 24.46 | 23.49 | 23.71 | 23.71 | -4.40% | 12,866 |
| Mar 7, 2025 | 24.41 | 24.80 | 24.18 | 24.80 | 24.80 | 1.12% | 3,632 |
| Mar 6, 2025 | 24.94 | 25.00 | 24.47 | 24.53 | 24.53 | -2.68% | 8,331 |
| Mar 5, 2025 | 25.10 | 25.21 | 24.68 | 25.20 | 25.20 | 1.55% | 3,250 |
| Mar 4, 2025 | 24.77 | 25.14 | 24.46 | 24.82 | 24.82 | -0.07% | 7,673 |
| Mar 3, 2025 | 25.70 | 25.82 | 24.68 | 24.84 | 24.84 | -3.12% | 14,495 |
| Feb 28, 2025 | 25.16 | 25.64 | 25.00 | 25.64 | 25.64 | 1.75% | 14,596 |
| Feb 27, 2025 | 26.00 | 26.00 | 25.19 | 25.19 | 25.19 | -3.07% | 32,847 |
| Feb 26, 2025 | 25.74 | 26.26 | 25.74 | 25.99 | 25.99 | -0.23% | 10,849 |
| Feb 25, 2025 | 26.11 | 26.20 | 25.87 | 26.05 | 25.90 | -1.36% | 15,859 |
| Feb 24, 2025 | 26.51 | 26.87 | 26.41 | 26.41 | 26.26 | -1.53% | 24,830 |
| Feb 21, 2025 | 27.61 | 27.61 | 26.80 | 26.82 | 26.67 | -2.17% | 14,511 |
| Feb 20, 2025 | 27.65 | 27.65 | 27.25 | 27.42 | 27.26 | -0.29% | 27,937 |
| Feb 19, 2025 | 27.33 | 27.50 | 27.26 | 27.50 | 27.34 | 0.42% | 31,580 |
| Feb 18, 2025 | 27.49 | 27.49 | 27.25 | 27.38 | 27.22 | -0.51% | 11,850 |
| Feb 14, 2025 | 27.36 | 27.52 | 27.33 | 27.52 | 27.36 | 0.26% | 4,561 |
| Feb 13, 2025 | 27.19 | 27.45 | 27.04 | 27.45 | 27.29 | 1.29% | 5,156 |
| Feb 12, 2025 | 27.00 | 27.10 | 26.86 | 27.10 | 26.94 | -0.07% | 2,370 |
| Feb 11, 2025 | 27.00 | 27.14 | 26.99 | 27.12 | 26.96 | -0.11% | 5,066 |
| Feb 10, 2025 | 27.02 | 27.18 | 26.95 | 27.15 | 26.99 | 1.15% | 11,789 |
| Feb 7, 2025 | 27.19 | 27.21 | 26.80 | 26.84 | 26.69 | -1.16% | 17,047 |
| Feb 6, 2025 | 27.29 | 27.29 | 27.05 | 27.15 | 27.00 | -0.17% | 18,877 |
| Feb 5, 2025 | 27.12 | 27.20 | 26.90 | 27.20 | 27.04 | 0.04% | 16,756 |
| Feb 4, 2025 | 26.74 | 27.24 | 26.74 | 27.19 | 27.03 | 1.34% | 21,926 |
| Feb 3, 2025 | 26.57 | 26.97 | 26.51 | 26.83 | 26.68 | -1.31% | 29,848 |
| Jan 31, 2025 | 27.69 | 27.69 | 27.06 | 27.19 | 27.03 | -0.23% | 9,818 |
| Jan 30, 2025 | 27.27 | 27.38 | 27.00 | 27.25 | 27.09 | 0.22% | 14,567 |
| Jan 29, 2025 | 27.32 | 27.32 | 26.95 | 27.19 | 27.03 | -0.73% | 12,984 |
| Jan 28, 2025 | 26.85 | 27.39 | 26.56 | 27.39 | 27.23 | 2.89% | 6,409 |
| Jan 27, 2025 | 26.92 | 26.92 | 26.43 | 26.62 | 26.47 | -3.97% | 20,718 |
| Jan 24, 2025 | 28.47 | 28.47 | 27.61 | 27.72 | 27.56 | -0.61% | 11,384 |
| Jan 23, 2025 | 27.80 | 27.89 | 27.66 | 27.89 | 27.73 | -0.07% | 3,164 |
| Jan 22, 2025 | 27.90 | 27.95 | 27.79 | 27.91 | 27.60 | 1.89% | 18,731 |
| Jan 21, 2025 | 27.53 | 27.53 | 27.18 | 27.39 | 27.09 | 0.15% | 14,100 |
| Jan 17, 2025 | 26.89 | 27.41 | 26.89 | 27.35 | 27.05 | 1.81% | 13,791 |
| Jan 16, 2025 | 27.52 | 27.52 | 26.86 | 26.86 | 26.57 | -1.49% | 11,039 |
| Jan 15, 2025 | 26.86 | 27.28 | 26.78 | 27.27 | 26.97 | 3.12% | 12,519 |
| Jan 14, 2025 | 27.04 | 27.04 | 26.35 | 26.45 | 26.15 | -0.96% | 15,082 |
| Jan 13, 2025 | 26.62 | 26.70 | 26.31 | 26.70 | 26.41 | -0.54% | 16,172 |
| Jan 10, 2025 | 27.28 | 27.28 | 26.59 | 26.84 | 26.55 | -1.78% | 17,440 |
| Jan 8, 2025 | 28.28 | 28.28 | 27.11 | 27.33 | 27.03 | -0.40% | 23,975 |
| Jan 7, 2025 | 28.26 | 28.26 | 27.35 | 27.44 | 27.14 | -2.31% | 75,039 |
| Jan 6, 2025 | 28.08 | 28.23 | 27.70 | 28.09 | 27.78 | 1.92% | 64,770 |
| Jan 3, 2025 | 27.05 | 27.61 | 27.05 | 27.56 | 27.26 | 1.72% | 17,184 |
| Jan 2, 2025 | 27.65 | 27.65 | 26.87 | 27.09 | 26.80 | -0.46% | 45,270 |
| Dec 31, 2024 | 27.93 | 27.93 | 27.08 | 27.22 | 26.92 | -1.13% | 85,339 |