Kurv Technology Titans Select ETF (KQQQ)
NASDAQ: KQQQ · Real-Time Price · USD
25.80
-0.03 (-0.12%)
Jun 13, 2025, 12:13 PM - Market open
KQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.40 | 25.58 | 25.40 | 25.50 | - | -1.26% | 405 |
| Jun 12, 2025 | 25.79 | 25.88 | 25.75 | 25.83 | 25.83 | 0.64% | 3,120 |
| Jun 11, 2025 | 25.84 | 25.90 | 25.62 | 25.66 | 25.66 | -0.39% | 5,748 |
| Jun 10, 2025 | 25.84 | 25.84 | 25.57 | 25.76 | 25.76 | 0.30% | 10,175 |
| Jun 9, 2025 | 25.67 | 25.77 | 25.67 | 25.68 | 25.68 | 0.33% | 3,429 |
| Jun 6, 2025 | 25.64 | 25.67 | 25.56 | 25.60 | 25.60 | 0.87% | 2,036 |
| Jun 5, 2025 | 25.68 | 25.68 | 25.37 | 25.38 | 25.38 | -0.35% | 3,110 |
| Jun 4, 2025 | 25.49 | 25.51 | 25.33 | 25.47 | 25.47 | 0.67% | 2,912 |
| Jun 3, 2025 | 25.14 | 25.42 | 25.14 | 25.30 | 25.30 | 0.31% | 5,324 |
| Jun 2, 2025 | 25.04 | 25.22 | 24.97 | 25.22 | 25.22 | 0.73% | 5,572 |
| May 30, 2025 | 24.76 | 25.10 | 24.69 | 25.04 | 25.04 | -0.56% | 6,268 |
| May 29, 2025 | 25.57 | 25.57 | 25.05 | 25.18 | 25.18 | 0.72% | 9,374 |
| May 28, 2025 | 25.24 | 25.24 | 25.00 | 25.00 | 25.00 | -1.34% | 4,163 |
| May 27, 2025 | 25.00 | 25.39 | 25.00 | 25.34 | 25.09 | 2.29% | 16,526 |
| May 23, 2025 | 24.79 | 24.87 | 24.75 | 24.77 | 24.53 | -0.95% | 5,365 |
| May 22, 2025 | 24.96 | 25.15 | 24.96 | 25.01 | 24.76 | 0.08% | 13,196 |
| May 21, 2025 | 25.22 | 25.43 | 24.90 | 24.99 | 24.74 | -1.19% | 5,460 |
| May 20, 2025 | 25.30 | 25.30 | 25.12 | 25.29 | 25.04 | -0.24% | 6,760 |
| May 19, 2025 | 25.19 | 25.35 | 25.19 | 25.35 | 25.10 | 0.08% | 2,076 |
| May 16, 2025 | 25.40 | 25.40 | 25.31 | 25.33 | 25.08 | -0.24% | 5,037 |
| May 15, 2025 | 25.75 | 25.75 | 25.20 | 25.39 | 25.14 | -0.20% | 4,804 |
| May 14, 2025 | 25.37 | 25.44 | 25.22 | 25.44 | 25.19 | 1.03% | 7,148 |
| May 13, 2025 | 25.13 | 25.20 | 25.09 | 25.18 | 24.93 | 1.53% | 2,835 |
| May 12, 2025 | 24.98 | 24.99 | 24.57 | 24.80 | 24.55 | 4.16% | 6,674 |
| May 9, 2025 | 23.99 | 23.99 | 23.73 | 23.81 | 23.57 | - | 3,260 |
| May 8, 2025 | 23.66 | 23.88 | 23.65 | 23.81 | 23.57 | 0.89% | 3,910 |
| May 7, 2025 | 23.53 | 23.67 | 23.40 | 23.60 | 23.37 | -0.04% | 3,177 |
| May 6, 2025 | 23.51 | 23.69 | 23.45 | 23.61 | 23.38 | -0.42% | 4,319 |
| May 5, 2025 | 23.80 | 23.81 | 23.58 | 23.71 | 23.48 | -0.38% | 9,463 |
| May 2, 2025 | 24.09 | 24.09 | 23.66 | 23.80 | 23.56 | 0.76% | 9,857 |
| May 1, 2025 | 23.60 | 23.78 | 23.60 | 23.62 | 23.39 | 1.72% | 5,230 |
| Apr 30, 2025 | 23.05 | 23.27 | 22.75 | 23.22 | 22.99 | -0.09% | 11,799 |
| Apr 29, 2025 | 23.20 | 23.34 | 23.13 | 23.24 | 23.01 | 0.04% | 7,688 |
| Apr 28, 2025 | 23.37 | 23.37 | 22.86 | 23.23 | 23.00 | -0.13% | 11,343 |
| Apr 25, 2025 | 23.01 | 23.26 | 22.99 | 23.26 | 23.03 | 1.84% | 2,325 |
| Apr 24, 2025 | 22.02 | 22.84 | 22.02 | 22.84 | 22.61 | 2.56% | 18,943 |
| Apr 23, 2025 | 22.91 | 22.91 | 22.25 | 22.27 | 22.05 | 2.20% | 8,804 |
| Apr 22, 2025 | 21.56 | 22.05 | 21.54 | 21.79 | 21.34 | 2.11% | 34,054 |
| Apr 21, 2025 | 21.95 | 21.95 | 21.07 | 21.34 | 20.89 | -1.98% | 4,227 |
| Apr 17, 2025 | 22.00 | 22.00 | 21.77 | 21.77 | 21.32 | -1.18% | 1,048 |
| Apr 16, 2025 | 22.14 | 22.32 | 21.70 | 22.03 | 21.57 | -3.25% | 5,764 |
| Apr 15, 2025 | 22.75 | 22.85 | 22.68 | 22.77 | 22.29 | - | 1,951 |
| Apr 14, 2025 | 23.09 | 23.09 | 22.57 | 22.77 | 22.29 | 0.72% | 5,057 |
| Apr 11, 2025 | 22.25 | 22.66 | 22.17 | 22.61 | 22.14 | 1.56% | 4,861 |
| Apr 10, 2025 | 22.74 | 22.74 | 21.61 | 22.26 | 21.80 | -2.58% | 1,089 |
| Apr 9, 2025 | 20.67 | 23.00 | 20.67 | 22.85 | 22.37 | 11.68% | 3,059 |
| Apr 8, 2025 | 22.10 | 22.10 | 20.46 | 20.46 | 20.03 | -1.82% | 6,047 |
| Apr 7, 2025 | 20.00 | 21.38 | 19.72 | 20.84 | 20.41 | 0.29% | 10,133 |
| Apr 4, 2025 | 21.59 | 21.59 | 20.78 | 20.78 | 20.35 | -6.14% | 7,238 |
| Apr 3, 2025 | 22.60 | 22.60 | 22.14 | 22.14 | 21.68 | -6.38% | 10,610 |