Kurv Technology Titans Select ETF (KQQQ)
NASDAQ: KQQQ · Real-Time Price · USD
27.17
-0.70 (-2.51%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.55 | 27.55 | 27.06 | 27.17 | 27.17 | -2.53% | 17,312 |
| Jul 31, 2025 | 27.90 | 28.12 | 27.86 | 27.87 | 27.87 | 0.91% | 4,631 |
| Jul 30, 2025 | 27.65 | 27.65 | 27.57 | 27.62 | 27.62 | 0.39% | 2,637 |
| Jul 29, 2025 | 27.71 | 27.71 | 27.52 | 27.52 | 27.52 | -0.82% | 2,722 |
| Jul 28, 2025 | 27.73 | 27.75 | 27.65 | 27.74 | 27.74 | 0.43% | 6,708 |
| Jul 25, 2025 | 27.61 | 27.72 | 27.58 | 27.62 | 27.62 | 0.31% | 8,028 |
| Jul 24, 2025 | 27.54 | 27.61 | 27.50 | 27.54 | 27.54 | 0.56% | 4,602 |
| Jul 23, 2025 | 27.28 | 27.45 | 27.18 | 27.39 | 27.39 | -0.05% | 2,872 |
| Jul 22, 2025 | 27.57 | 27.57 | 27.35 | 27.40 | 27.20 | -1.19% | 6,602 |
| Jul 21, 2025 | 27.73 | 27.82 | 27.60 | 27.73 | 27.53 | 0.57% | 8,211 |
| Jul 18, 2025 | 27.52 | 27.57 | 27.46 | 27.57 | 27.37 | -0.17% | 2,728 |
| Jul 17, 2025 | 27.28 | 27.64 | 27.28 | 27.62 | 27.42 | 0.87% | 10,058 |
| Jul 16, 2025 | 26.97 | 27.39 | 26.97 | 27.38 | 27.18 | 0.18% | 2,659 |
| Jul 15, 2025 | 27.35 | 27.52 | 27.33 | 27.33 | 27.13 | 0.29% | 12,794 |
| Jul 14, 2025 | 26.99 | 27.25 | 26.99 | 27.25 | 27.05 | 0.07% | 4,506 |
| Jul 11, 2025 | 27.16 | 27.23 | 27.11 | 27.23 | 27.03 | 0.44% | 4,131 |
| Jul 10, 2025 | 27.02 | 27.16 | 26.97 | 27.11 | 26.91 | -0.11% | 3,962 |
| Jul 9, 2025 | 27.25 | 27.27 | 27.14 | 27.14 | 26.94 | 0.78% | 5,040 |
| Jul 8, 2025 | 27.27 | 27.27 | 26.82 | 26.93 | 26.74 | 0.22% | 3,114 |
| Jul 7, 2025 | 27.17 | 27.17 | 26.85 | 26.87 | 26.68 | -0.80% | 5,260 |
| Jul 3, 2025 | 26.85 | 27.11 | 26.85 | 27.09 | 26.89 | 0.92% | 3,304 |
| Jul 2, 2025 | 26.70 | 26.84 | 26.70 | 26.84 | 26.65 | 0.98% | 3,482 |
| Jul 1, 2025 | 26.85 | 26.98 | 26.41 | 26.58 | 26.39 | -1.56% | 5,686 |
| Jun 30, 2025 | 26.74 | 27.00 | 26.74 | 27.00 | 26.80 | 0.93% | 8,095 |
| Jun 27, 2025 | 26.75 | 26.88 | 26.69 | 26.75 | 26.56 | 0.19% | 6,125 |
| Jun 26, 2025 | 26.30 | 26.74 | 26.30 | 26.70 | 26.51 | 1.42% | 5,410 |
| Jun 25, 2025 | 26.33 | 26.43 | 26.24 | 26.33 | 26.13 | 0.13% | 8,874 |
| Jun 24, 2025 | 26.09 | 26.44 | 26.09 | 26.29 | 25.90 | 1.66% | 10,179 |
| Jun 23, 2025 | 25.65 | 25.97 | 25.46 | 25.86 | 25.48 | 0.74% | 10,677 |
| Jun 20, 2025 | 25.93 | 25.93 | 25.60 | 25.67 | 25.29 | -0.73% | 1,993 |
| Jun 18, 2025 | 25.29 | 25.98 | 25.29 | 25.86 | 25.48 | 0.12% | 8,153 |
| Jun 17, 2025 | 25.88 | 25.88 | 25.71 | 25.83 | 25.45 | -0.73% | 2,140 |
| Jun 16, 2025 | 25.83 | 26.02 | 25.83 | 26.02 | 25.64 | 1.88% | 5,713 |
| Jun 13, 2025 | 25.40 | 25.73 | 25.40 | 25.54 | 25.16 | -1.10% | 2,449 |
| Jun 12, 2025 | 25.79 | 25.88 | 25.75 | 25.83 | 25.44 | 0.64% | 3,120 |
| Jun 11, 2025 | 25.84 | 25.90 | 25.62 | 25.66 | 25.28 | -0.39% | 5,748 |
| Jun 10, 2025 | 25.84 | 25.84 | 25.57 | 25.76 | 25.38 | 0.30% | 10,175 |
| Jun 9, 2025 | 25.67 | 25.77 | 25.67 | 25.68 | 25.31 | 0.33% | 3,429 |
| Jun 6, 2025 | 25.64 | 25.67 | 25.56 | 25.60 | 25.22 | 0.87% | 2,036 |
| Jun 5, 2025 | 25.68 | 25.68 | 25.37 | 25.38 | 25.01 | -0.35% | 3,110 |
| Jun 4, 2025 | 25.49 | 25.51 | 25.33 | 25.47 | 25.10 | 0.67% | 2,912 |
| Jun 3, 2025 | 25.14 | 25.42 | 25.14 | 25.30 | 24.93 | 0.31% | 5,324 |
| Jun 2, 2025 | 25.04 | 25.22 | 24.97 | 25.22 | 24.85 | 0.73% | 5,572 |
| May 30, 2025 | 24.76 | 25.10 | 24.69 | 25.04 | 24.67 | -0.56% | 6,268 |
| May 29, 2025 | 25.57 | 25.57 | 25.05 | 25.18 | 24.81 | 0.72% | 9,374 |
| May 28, 2025 | 25.24 | 25.24 | 25.00 | 25.00 | 24.63 | -1.34% | 4,163 |
| May 27, 2025 | 25.00 | 25.39 | 25.00 | 25.34 | 24.72 | 2.29% | 16,526 |
| May 23, 2025 | 24.79 | 24.87 | 24.75 | 24.77 | 24.17 | -0.95% | 5,365 |
| May 22, 2025 | 24.96 | 25.15 | 24.96 | 25.01 | 24.40 | 0.08% | 13,196 |
| May 21, 2025 | 25.22 | 25.43 | 24.90 | 24.99 | 24.38 | -1.19% | 5,460 |