Kurv Technology Titans Select ETF (KQQQ)
NASDAQ: KQQQ · Real-Time Price · USD
27.14
+0.21 (0.78%)
Jul 9, 2025, 4:00 PM - Market closed
KQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 27.25 | 27.27 | 27.14 | 27.14 | 27.14 | 0.78% | 5,040 |
| Jul 8, 2025 | 27.27 | 27.27 | 26.82 | 26.93 | 26.93 | 0.22% | 3,114 |
| Jul 7, 2025 | 27.17 | 27.17 | 26.85 | 26.87 | 26.87 | -0.80% | 5,260 |
| Jul 3, 2025 | 26.85 | 27.11 | 26.85 | 27.09 | 27.09 | 0.92% | 3,304 |
| Jul 2, 2025 | 26.70 | 26.84 | 26.70 | 26.84 | 26.84 | 0.98% | 3,482 |
| Jul 1, 2025 | 26.85 | 26.98 | 26.41 | 26.58 | 26.58 | -1.56% | 5,686 |
| Jun 30, 2025 | 26.74 | 27.00 | 26.74 | 27.00 | 27.00 | 0.93% | 8,095 |
| Jun 27, 2025 | 26.75 | 26.88 | 26.69 | 26.75 | 26.75 | 0.19% | 6,125 |
| Jun 26, 2025 | 26.30 | 26.74 | 26.30 | 26.70 | 26.70 | 1.42% | 5,410 |
| Jun 25, 2025 | 26.33 | 26.43 | 26.24 | 26.33 | 26.33 | 0.13% | 8,874 |
| Jun 24, 2025 | 26.09 | 26.44 | 26.09 | 26.29 | 26.09 | 1.66% | 10,179 |
| Jun 23, 2025 | 25.65 | 25.97 | 25.46 | 25.86 | 25.67 | 0.74% | 10,677 |
| Jun 20, 2025 | 25.93 | 25.93 | 25.60 | 25.67 | 25.48 | -0.73% | 1,993 |
| Jun 18, 2025 | 25.29 | 25.98 | 25.29 | 25.86 | 25.67 | 0.12% | 8,153 |
| Jun 17, 2025 | 25.88 | 25.88 | 25.71 | 25.83 | 25.64 | -0.73% | 2,140 |
| Jun 16, 2025 | 25.83 | 26.02 | 25.83 | 26.02 | 25.82 | 1.88% | 5,713 |
| Jun 13, 2025 | 25.40 | 25.73 | 25.40 | 25.54 | 25.35 | -1.10% | 2,449 |
| Jun 12, 2025 | 25.79 | 25.88 | 25.75 | 25.83 | 25.63 | 0.64% | 3,120 |
| Jun 11, 2025 | 25.84 | 25.90 | 25.62 | 25.66 | 25.47 | -0.39% | 5,748 |
| Jun 10, 2025 | 25.84 | 25.84 | 25.57 | 25.76 | 25.57 | 0.30% | 10,175 |
| Jun 9, 2025 | 25.67 | 25.77 | 25.67 | 25.68 | 25.49 | 0.33% | 3,429 |
| Jun 6, 2025 | 25.64 | 25.67 | 25.56 | 25.60 | 25.41 | 0.87% | 2,036 |
| Jun 5, 2025 | 25.68 | 25.68 | 25.37 | 25.38 | 25.19 | -0.35% | 3,110 |
| Jun 4, 2025 | 25.49 | 25.51 | 25.33 | 25.47 | 25.28 | 0.67% | 2,912 |
| Jun 3, 2025 | 25.14 | 25.42 | 25.14 | 25.30 | 25.11 | 0.31% | 5,324 |
| Jun 2, 2025 | 25.04 | 25.22 | 24.97 | 25.22 | 25.03 | 0.73% | 5,572 |
| May 30, 2025 | 24.76 | 25.10 | 24.69 | 25.04 | 24.85 | -0.56% | 6,268 |
| May 29, 2025 | 25.57 | 25.57 | 25.05 | 25.18 | 24.99 | 0.72% | 9,374 |
| May 28, 2025 | 25.24 | 25.24 | 25.00 | 25.00 | 24.81 | -1.34% | 4,163 |
| May 27, 2025 | 25.00 | 25.39 | 25.00 | 25.34 | 24.90 | 2.29% | 16,526 |
| May 23, 2025 | 24.79 | 24.87 | 24.75 | 24.77 | 24.34 | -0.95% | 5,365 |
| May 22, 2025 | 24.96 | 25.15 | 24.96 | 25.01 | 24.58 | 0.08% | 13,196 |
| May 21, 2025 | 25.22 | 25.43 | 24.90 | 24.99 | 24.56 | -1.19% | 5,460 |
| May 20, 2025 | 25.30 | 25.30 | 25.12 | 25.29 | 24.85 | -0.24% | 6,760 |
| May 19, 2025 | 25.19 | 25.35 | 25.19 | 25.35 | 24.91 | 0.08% | 2,076 |
| May 16, 2025 | 25.40 | 25.40 | 25.31 | 25.33 | 24.89 | -0.24% | 5,037 |
| May 15, 2025 | 25.75 | 25.75 | 25.20 | 25.39 | 24.95 | -0.20% | 4,804 |
| May 14, 2025 | 25.37 | 25.44 | 25.22 | 25.44 | 25.00 | 1.03% | 7,148 |
| May 13, 2025 | 25.13 | 25.20 | 25.09 | 25.18 | 24.74 | 1.53% | 2,835 |
| May 12, 2025 | 24.98 | 24.99 | 24.57 | 24.80 | 24.37 | 4.16% | 6,674 |
| May 9, 2025 | 23.99 | 23.99 | 23.73 | 23.81 | 23.40 | - | 3,260 |
| May 8, 2025 | 23.66 | 23.88 | 23.65 | 23.81 | 23.40 | 0.89% | 3,910 |
| May 7, 2025 | 23.53 | 23.67 | 23.40 | 23.60 | 23.19 | -0.04% | 3,177 |
| May 6, 2025 | 23.51 | 23.69 | 23.45 | 23.61 | 23.20 | -0.42% | 4,319 |
| May 5, 2025 | 23.80 | 23.81 | 23.58 | 23.71 | 23.30 | -0.38% | 9,463 |
| May 2, 2025 | 24.09 | 24.09 | 23.66 | 23.80 | 23.39 | 0.76% | 9,857 |
| May 1, 2025 | 23.60 | 23.78 | 23.60 | 23.62 | 23.21 | 1.72% | 5,230 |
| Apr 30, 2025 | 23.05 | 23.27 | 22.75 | 23.22 | 22.82 | -0.09% | 11,799 |
| Apr 29, 2025 | 23.20 | 23.34 | 23.13 | 23.24 | 22.84 | 0.04% | 7,688 |
| Apr 28, 2025 | 23.37 | 23.37 | 22.86 | 23.23 | 22.83 | -0.13% | 11,343 |