Kurv Technology Titans Select ETF (KQQQ)
NASDAQ: KQQQ · Real-Time Price · USD
21.87
-0.16 (-0.73%)
Apr 17, 2025, 4:00 PM EDT - Market closed
KQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.00 | 22.00 | 21.77 | 21.77 | 21.77 | -1.18% | 1,048 |
| Apr 16, 2025 | 22.14 | 22.32 | 21.70 | 22.03 | 22.03 | -3.25% | 5,764 |
| Apr 15, 2025 | 22.75 | 22.85 | 22.68 | 22.77 | 22.77 | - | 1,951 |
| Apr 14, 2025 | 23.09 | 23.09 | 22.57 | 22.77 | 22.77 | 0.72% | 5,057 |
| Apr 11, 2025 | 22.25 | 22.66 | 22.17 | 22.61 | 22.61 | 1.56% | 4,861 |
| Apr 10, 2025 | 22.74 | 22.74 | 21.61 | 22.26 | 22.26 | -2.58% | 1,089 |
| Apr 9, 2025 | 20.67 | 23.00 | 20.67 | 22.85 | 22.85 | 11.68% | 3,059 |
| Apr 8, 2025 | 22.10 | 22.10 | 20.46 | 20.46 | 20.46 | -1.82% | 6,047 |
| Apr 7, 2025 | 20.00 | 21.38 | 19.72 | 20.84 | 20.84 | 0.29% | 10,133 |
| Apr 4, 2025 | 21.59 | 21.59 | 20.78 | 20.78 | 20.78 | -6.14% | 7,238 |
| Apr 3, 2025 | 22.60 | 22.60 | 22.14 | 22.14 | 22.14 | -6.38% | 10,610 |
| Apr 2, 2025 | 23.25 | 23.65 | 23.19 | 23.65 | 23.65 | 0.68% | 2,245 |
| Apr 1, 2025 | 23.15 | 23.49 | 23.15 | 23.49 | 23.49 | 0.99% | 1,215 |
| Mar 31, 2025 | 23.07 | 23.26 | 22.50 | 23.26 | 23.26 | -0.04% | 15,983 |
| Mar 28, 2025 | 23.77 | 23.77 | 23.17 | 23.27 | 23.27 | -2.88% | 7,315 |
| Mar 27, 2025 | 24.20 | 24.20 | 23.96 | 23.96 | 23.96 | -0.79% | 2,412 |
| Mar 26, 2025 | 24.75 | 24.75 | 24.03 | 24.15 | 24.15 | -2.70% | 4,754 |
| Mar 25, 2025 | 24.68 | 24.83 | 24.68 | 24.82 | 24.67 | 0.59% | 5,717 |
| Mar 24, 2025 | 24.67 | 24.68 | 24.04 | 24.68 | 24.52 | 1.88% | 3,453 |
| Mar 21, 2025 | 23.92 | 24.22 | 23.92 | 24.22 | 24.07 | 0.83% | 4,407 |
| Mar 20, 2025 | 24.00 | 24.24 | 23.81 | 24.02 | 23.87 | 0.21% | 2,696 |
| Mar 19, 2025 | 23.79 | 24.10 | 23.79 | 23.97 | 23.82 | 1.05% | 4,334 |
| Mar 18, 2025 | 24.00 | 24.00 | 23.59 | 23.72 | 23.57 | -1.94% | 4,516 |
| Mar 17, 2025 | 24.18 | 24.32 | 24.01 | 24.19 | 24.04 | 0.33% | 6,451 |
| Mar 14, 2025 | 23.92 | 24.19 | 23.92 | 24.11 | 23.96 | 2.07% | 2,564 |
| Mar 13, 2025 | 24.25 | 24.25 | 23.62 | 23.62 | 23.47 | -1.75% | 4,730 |
| Mar 12, 2025 | 24.23 | 24.23 | 23.80 | 24.04 | 23.89 | 1.32% | 6,135 |
| Mar 11, 2025 | 23.92 | 23.92 | 23.46 | 23.73 | 23.58 | 0.08% | 6,831 |
| Mar 10, 2025 | 24.46 | 24.46 | 23.49 | 23.71 | 23.56 | -4.40% | 12,866 |
| Mar 7, 2025 | 24.41 | 24.80 | 24.18 | 24.80 | 24.65 | 1.12% | 3,632 |
| Mar 6, 2025 | 24.94 | 25.00 | 24.47 | 24.53 | 24.37 | -2.68% | 8,331 |
| Mar 5, 2025 | 25.10 | 25.21 | 24.68 | 25.20 | 25.05 | 1.55% | 3,250 |
| Mar 4, 2025 | 24.77 | 25.14 | 24.46 | 24.82 | 24.66 | -0.07% | 7,673 |
| Mar 3, 2025 | 25.70 | 25.82 | 24.68 | 24.84 | 24.68 | -3.12% | 14,495 |
| Feb 28, 2025 | 25.16 | 25.64 | 25.00 | 25.64 | 25.48 | 1.75% | 14,596 |
| Feb 27, 2025 | 26.00 | 26.00 | 25.19 | 25.19 | 25.04 | -3.07% | 32,847 |
| Feb 26, 2025 | 25.74 | 26.26 | 25.74 | 25.99 | 25.83 | -0.23% | 10,849 |
| Feb 25, 2025 | 26.11 | 26.20 | 25.87 | 26.05 | 25.74 | -1.36% | 15,859 |
| Feb 24, 2025 | 26.51 | 26.87 | 26.41 | 26.41 | 26.10 | -1.53% | 24,830 |
| Feb 21, 2025 | 27.61 | 27.61 | 26.80 | 26.82 | 26.50 | -2.17% | 14,511 |
| Feb 20, 2025 | 27.65 | 27.65 | 27.25 | 27.42 | 27.09 | -0.29% | 27,937 |
| Feb 19, 2025 | 27.33 | 27.50 | 27.26 | 27.50 | 27.17 | 0.42% | 31,580 |
| Feb 18, 2025 | 27.49 | 27.49 | 27.25 | 27.38 | 27.06 | -0.51% | 11,850 |
| Feb 14, 2025 | 27.36 | 27.52 | 27.33 | 27.52 | 27.19 | 0.26% | 4,561 |
| Feb 13, 2025 | 27.19 | 27.45 | 27.04 | 27.45 | 27.12 | 1.29% | 5,156 |
| Feb 12, 2025 | 27.00 | 27.10 | 26.86 | 27.10 | 26.78 | -0.07% | 2,370 |
| Feb 11, 2025 | 27.00 | 27.14 | 26.99 | 27.12 | 26.80 | -0.11% | 5,066 |
| Feb 10, 2025 | 27.02 | 27.18 | 26.95 | 27.15 | 26.83 | 1.15% | 11,789 |
| Feb 7, 2025 | 27.19 | 27.21 | 26.80 | 26.84 | 26.52 | -1.16% | 17,047 |
| Feb 6, 2025 | 27.29 | 27.29 | 27.05 | 27.15 | 26.83 | -0.17% | 18,877 |