Kurv Technology Titans Select ETF (KQQQ)
NASDAQ: KQQQ · Real-Time Price · USD
30.03
+0.21 (0.70%)
At close: Oct 31, 2025, 4:00 PM EDT
30.56
+0.53 (1.76%)
After-hours: Oct 31, 2025, 5:31 PM EDT
KQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.00 | 30.34 | 29.92 | 30.03 | - | 0.70% | 28,857 |
| Oct 30, 2025 | 30.20 | 30.20 | 29.80 | 29.82 | 29.82 | -1.71% | 35,629 |
| Oct 29, 2025 | 30.31 | 30.37 | 30.15 | 30.34 | 30.34 | -0.62% | 520,007 |
| Oct 28, 2025 | 30.46 | 30.65 | 30.32 | 30.53 | 30.08 | 1.26% | 62,305 |
| Oct 27, 2025 | 29.78 | 30.20 | 29.78 | 30.15 | 29.71 | 1.70% | 50,227 |
| Oct 24, 2025 | 29.46 | 29.72 | 29.46 | 29.65 | 29.21 | 1.07% | 20,927 |
| Oct 23, 2025 | 29.15 | 29.38 | 29.11 | 29.33 | 28.90 | 0.65% | 15,387 |
| Oct 22, 2025 | 29.36 | 29.36 | 28.90 | 29.14 | 28.71 | -0.88% | 40,014 |
| Oct 21, 2025 | 29.54 | 29.54 | 29.33 | 29.40 | 28.97 | -0.24% | 44,438 |
| Oct 20, 2025 | 29.41 | 29.54 | 29.36 | 29.47 | 29.04 | 1.05% | 51,971 |
| Oct 17, 2025 | 29.10 | 29.20 | 28.82 | 29.16 | 28.74 | 0.58% | 28,524 |
| Oct 16, 2025 | 29.07 | 29.32 | 28.79 | 29.00 | 28.57 | -0.06% | 11,449 |
| Oct 15, 2025 | 29.10 | 29.31 | 28.86 | 29.01 | 28.59 | 0.18% | 29,400 |
| Oct 14, 2025 | 28.81 | 29.13 | 28.65 | 28.96 | 28.54 | -0.92% | 28,323 |
| Oct 13, 2025 | 29.43 | 29.43 | 29.01 | 29.23 | 28.80 | 1.92% | 33,712 |
| Oct 10, 2025 | 29.41 | 29.58 | 28.68 | 28.68 | 28.26 | -2.63% | 23,815 |
| Oct 9, 2025 | 29.97 | 29.97 | 29.33 | 29.46 | 29.03 | - | 32,382 |
| Oct 8, 2025 | 29.34 | 29.47 | 29.26 | 29.46 | 29.02 | 0.75% | 62,729 |
| Oct 7, 2025 | 29.60 | 29.60 | 29.05 | 29.24 | 28.81 | -0.37% | 28,870 |
| Oct 6, 2025 | 29.58 | 29.58 | 29.15 | 29.35 | 28.92 | 0.63% | 28,961 |
| Oct 3, 2025 | 29.52 | 29.52 | 29.09 | 29.16 | 28.74 | -0.32% | 24,446 |
| Oct 2, 2025 | 29.56 | 29.56 | 29.18 | 29.26 | 28.83 | 0.09% | 18,363 |
| Oct 1, 2025 | 29.15 | 29.28 | 28.97 | 29.23 | 28.80 | 0.28% | 32,045 |
| Sep 30, 2025 | 29.10 | 29.17 | 28.95 | 29.15 | 28.72 | 0.30% | 13,548 |
| Sep 29, 2025 | 29.55 | 29.55 | 29.06 | 29.06 | 28.64 | 0.04% | 46,217 |
| Sep 26, 2025 | 29.14 | 29.14 | 28.84 | 29.05 | 28.62 | 0.34% | 16,346 |
| Sep 25, 2025 | 29.10 | 29.10 | 28.72 | 28.95 | 28.53 | -0.38% | 19,545 |
| Sep 24, 2025 | 29.59 | 29.61 | 28.91 | 29.06 | 28.64 | -2.00% | 53,539 |
| Sep 23, 2025 | 30.48 | 30.48 | 29.59 | 29.65 | 28.78 | -1.23% | 126,653 |
| Sep 22, 2025 | 29.84 | 30.22 | 29.82 | 30.02 | 29.13 | 0.84% | 42,509 |
| Sep 19, 2025 | 29.59 | 29.83 | 29.55 | 29.77 | 28.89 | 1.25% | 7,484 |
| Sep 18, 2025 | 29.42 | 29.52 | 29.40 | 29.40 | 28.53 | 0.60% | 9,870 |
| Sep 17, 2025 | 29.33 | 29.44 | 28.95 | 29.23 | 28.36 | -1.23% | 24,628 |
| Sep 16, 2025 | 29.50 | 29.59 | 29.46 | 29.59 | 28.71 | 0.28% | 29,605 |
| Sep 15, 2025 | 29.10 | 29.53 | 29.10 | 29.51 | 28.63 | 1.34% | 30,046 |
| Sep 12, 2025 | 29.04 | 29.16 | 29.04 | 29.12 | 28.26 | 0.58% | 20,393 |
| Sep 11, 2025 | 28.92 | 29.03 | 28.89 | 28.95 | 28.09 | 0.04% | 9,586 |
| Sep 10, 2025 | 29.01 | 29.19 | 28.87 | 28.94 | 28.08 | 0.94% | 4,211 |
| Sep 9, 2025 | 28.51 | 28.67 | 28.43 | 28.67 | 27.82 | 0.68% | 12,384 |
| Sep 8, 2025 | 28.53 | 28.66 | 28.45 | 28.48 | 27.63 | 0.75% | 13,816 |
| Sep 5, 2025 | 28.35 | 28.48 | 28.10 | 28.26 | 27.43 | -0.05% | 7,859 |
| Sep 4, 2025 | 28.00 | 28.28 | 28.00 | 28.28 | 27.44 | 1.00% | 5,376 |
| Sep 3, 2025 | 28.08 | 28.08 | 27.91 | 28.00 | 27.17 | 1.13% | 4,645 |
| Sep 2, 2025 | 27.66 | 27.69 | 27.36 | 27.69 | 26.87 | -0.78% | 9,701 |
| Aug 29, 2025 | 28.13 | 28.13 | 27.86 | 27.91 | 27.08 | -1.68% | 4,606 |
| Aug 28, 2025 | 28.16 | 28.55 | 28.10 | 28.38 | 27.54 | 0.78% | 14,075 |
| Aug 27, 2025 | 28.53 | 28.53 | 28.02 | 28.17 | 27.33 | -0.84% | 6,135 |
| Aug 26, 2025 | 28.32 | 28.40 | 28.21 | 28.40 | 27.27 | 0.36% | 10,437 |
| Aug 25, 2025 | 28.69 | 28.69 | 28.22 | 28.30 | 27.18 | 0.10% | 18,188 |
| Aug 22, 2025 | 28.11 | 28.35 | 27.80 | 28.27 | 27.15 | 1.71% | 6,022 |