Kurv Technology Titans Select ETF (KQQQ)
NASDAQ: KQQQ · Real-Time Price · USD
30.02
+0.25 (0.84%)
At close: Sep 22, 2025, 4:00 PM EDT
30.62
+0.60 (1.99%)
After-hours: Sep 22, 2025, 5:26 PM EDT
KQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 29.84 | 30.22 | 29.82 | 30.02 | 30.02 | 0.84% | 42,403 |
| Sep 19, 2025 | 29.59 | 29.83 | 29.55 | 29.77 | 29.77 | 1.25% | 7,484 |
| Sep 18, 2025 | 29.42 | 29.52 | 29.40 | 29.40 | 29.40 | 0.60% | 9,870 |
| Sep 17, 2025 | 29.33 | 29.44 | 28.95 | 29.23 | 29.23 | -1.23% | 24,628 |
| Sep 16, 2025 | 29.50 | 29.59 | 29.46 | 29.59 | 29.59 | 0.28% | 29,605 |
| Sep 15, 2025 | 29.10 | 29.53 | 29.10 | 29.51 | 29.51 | 1.34% | 30,046 |
| Sep 12, 2025 | 29.04 | 29.16 | 29.04 | 29.12 | 29.12 | 0.58% | 20,393 |
| Sep 11, 2025 | 28.92 | 29.03 | 28.89 | 28.95 | 28.95 | 0.04% | 9,586 |
| Sep 10, 2025 | 29.01 | 29.19 | 28.87 | 28.94 | 28.94 | 0.94% | 4,211 |
| Sep 9, 2025 | 28.51 | 28.67 | 28.43 | 28.67 | 28.67 | 0.68% | 12,384 |
| Sep 8, 2025 | 28.53 | 28.66 | 28.45 | 28.48 | 28.48 | 0.75% | 13,816 |
| Sep 5, 2025 | 28.35 | 28.48 | 28.10 | 28.26 | 28.26 | -0.05% | 7,859 |
| Sep 4, 2025 | 28.00 | 28.28 | 28.00 | 28.28 | 28.28 | 1.00% | 5,376 |
| Sep 3, 2025 | 28.08 | 28.08 | 27.91 | 28.00 | 28.00 | 1.13% | 4,645 |
| Sep 2, 2025 | 27.66 | 27.69 | 27.36 | 27.69 | 27.69 | -0.78% | 9,701 |
| Aug 29, 2025 | 28.13 | 28.13 | 27.86 | 27.91 | 27.91 | -1.68% | 4,606 |
| Aug 28, 2025 | 28.16 | 28.55 | 28.10 | 28.38 | 28.38 | 0.78% | 14,075 |
| Aug 27, 2025 | 28.53 | 28.53 | 28.02 | 28.17 | 28.17 | -0.84% | 6,135 |
| Aug 26, 2025 | 28.32 | 28.40 | 28.21 | 28.40 | 28.10 | 0.36% | 10,437 |
| Aug 25, 2025 | 28.69 | 28.69 | 28.22 | 28.30 | 28.01 | 0.10% | 18,188 |
| Aug 22, 2025 | 28.11 | 28.35 | 27.80 | 28.27 | 27.98 | 1.71% | 6,022 |
| Aug 21, 2025 | 27.76 | 28.10 | 27.65 | 27.80 | 27.51 | -0.45% | 23,251 |
| Aug 20, 2025 | 28.00 | 28.00 | 27.52 | 27.92 | 27.63 | -0.77% | 9,044 |
| Aug 19, 2025 | 28.61 | 28.61 | 28.14 | 28.14 | 27.85 | -2.01% | 4,672 |
| Aug 18, 2025 | 28.80 | 28.80 | 28.62 | 28.72 | 28.42 | 0.04% | 8,795 |
| Aug 15, 2025 | 28.79 | 28.79 | 28.68 | 28.71 | 28.40 | -0.20% | 3,733 |
| Aug 14, 2025 | 28.75 | 28.82 | 28.71 | 28.76 | 28.46 | 0.48% | 6,203 |
| Aug 13, 2025 | 28.82 | 29.00 | 28.55 | 28.63 | 28.32 | -0.49% | 12,752 |
| Aug 12, 2025 | 28.45 | 28.78 | 28.41 | 28.77 | 28.47 | 1.13% | 5,869 |
| Aug 11, 2025 | 28.66 | 28.66 | 28.41 | 28.45 | 28.15 | -0.30% | 5,908 |
| Aug 8, 2025 | 28.50 | 28.58 | 28.41 | 28.53 | 28.23 | 1.16% | 11,251 |
| Aug 7, 2025 | 28.39 | 28.39 | 28.06 | 28.21 | 27.91 | 0.53% | 7,417 |
| Aug 6, 2025 | 27.67 | 28.06 | 27.67 | 28.06 | 27.76 | 1.70% | 6,746 |
| Aug 5, 2025 | 27.91 | 27.91 | 27.59 | 27.59 | 27.30 | -0.54% | 6,077 |
| Aug 4, 2025 | 27.21 | 27.76 | 27.21 | 27.74 | 27.44 | 2.09% | 3,722 |
| Aug 1, 2025 | 27.55 | 27.55 | 27.06 | 27.17 | 26.88 | -2.53% | 17,312 |
| Jul 31, 2025 | 27.90 | 28.12 | 27.86 | 27.87 | 27.58 | 0.91% | 4,631 |
| Jul 30, 2025 | 27.65 | 27.65 | 27.57 | 27.62 | 27.33 | 0.39% | 2,637 |
| Jul 29, 2025 | 27.71 | 27.71 | 27.52 | 27.52 | 27.23 | -0.82% | 2,722 |
| Jul 28, 2025 | 27.73 | 27.75 | 27.65 | 27.74 | 27.45 | 0.43% | 6,708 |
| Jul 25, 2025 | 27.61 | 27.72 | 27.58 | 27.62 | 27.33 | 0.31% | 8,028 |
| Jul 24, 2025 | 27.54 | 27.61 | 27.50 | 27.54 | 27.25 | 0.56% | 4,602 |
| Jul 23, 2025 | 27.28 | 27.45 | 27.18 | 27.39 | 27.10 | -0.05% | 2,872 |
| Jul 22, 2025 | 27.57 | 27.57 | 27.35 | 27.40 | 26.92 | -1.19% | 6,602 |
| Jul 21, 2025 | 27.73 | 27.82 | 27.60 | 27.73 | 27.24 | 0.57% | 8,211 |
| Jul 18, 2025 | 27.52 | 27.57 | 27.46 | 27.57 | 27.08 | -0.17% | 2,728 |
| Jul 17, 2025 | 27.28 | 27.64 | 27.28 | 27.62 | 27.13 | 0.87% | 10,058 |
| Jul 16, 2025 | 26.97 | 27.39 | 26.97 | 27.38 | 26.90 | 0.18% | 2,659 |
| Jul 15, 2025 | 27.35 | 27.52 | 27.33 | 27.33 | 26.85 | 0.29% | 12,794 |
| Jul 14, 2025 | 26.99 | 27.25 | 26.99 | 27.25 | 26.77 | 0.07% | 4,506 |