Kurv Technology Titans Select ETF (KQQQ)
NASDAQ: KQQQ · Real-Time Price · USD
28.07
-0.21 (-0.74%)
At close: Dec 31, 2025, 4:00 PM EST
28.05
-0.02 (-0.07%)
After-hours: Dec 31, 2025, 5:46 PM EST
KQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 28.19 | 28.32 | 28.05 | 28.07 | 28.07 | -0.74% | 84,896 |
| Dec 30, 2025 | 28.30 | 28.35 | 28.20 | 28.28 | 28.28 | -0.07% | 92,220 |
| Dec 29, 2025 | 28.35 | 28.37 | 28.18 | 28.30 | 28.30 | -0.42% | 120,624 |
| Dec 26, 2025 | 28.41 | 28.45 | 28.32 | 28.42 | 28.42 | - | 86,153 |
| Dec 24, 2025 | 28.35 | 28.42 | 28.27 | 28.42 | 28.42 | 0.25% | 85,182 |
| Dec 23, 2025 | 28.28 | 28.35 | 28.08 | 28.35 | 28.35 | -0.49% | 104,896 |
| Dec 22, 2025 | 28.85 | 28.85 | 28.40 | 28.49 | 28.08 | 0.46% | 278,444 |
| Dec 19, 2025 | 28.23 | 28.36 | 28.16 | 28.36 | 27.95 | 1.24% | 41,547 |
| Dec 18, 2025 | 28.00 | 28.15 | 27.85 | 28.01 | 27.61 | 1.33% | 35,475 |
| Dec 17, 2025 | 28.46 | 28.46 | 27.60 | 27.65 | 27.25 | -2.10% | 106,910 |
| Dec 16, 2025 | 28.30 | 28.30 | 27.96 | 28.24 | 27.83 | 0.14% | 76,166 |
| Dec 15, 2025 | 28.55 | 28.55 | 28.12 | 28.20 | 27.79 | -0.68% | 107,089 |
| Dec 12, 2025 | 28.99 | 28.99 | 28.26 | 28.39 | 27.99 | -1.99% | 35,308 |
| Dec 11, 2025 | 29.01 | 29.01 | 28.66 | 28.97 | 28.55 | -0.65% | 47,133 |
| Dec 10, 2025 | 29.17 | 29.22 | 28.90 | 29.16 | 28.74 | 0.06% | 37,423 |
| Dec 9, 2025 | 28.91 | 29.20 | 28.91 | 29.14 | 28.72 | 0.46% | 25,403 |
| Dec 8, 2025 | 29.17 | 29.27 | 28.94 | 29.01 | 28.59 | -0.32% | 35,138 |
| Dec 5, 2025 | 29.10 | 29.29 | 29.00 | 29.10 | 28.68 | 0.14% | 33,371 |
| Dec 4, 2025 | 29.11 | 29.11 | 28.90 | 29.06 | 28.64 | 0.03% | 66,235 |
| Dec 3, 2025 | 28.91 | 29.10 | 28.83 | 29.05 | 28.63 | -0.27% | 51,511 |
| Dec 2, 2025 | 29.15 | 29.21 | 28.98 | 29.13 | 28.71 | 0.55% | 67,233 |
| Dec 1, 2025 | 28.84 | 29.01 | 28.68 | 28.97 | 28.55 | -0.17% | 92,004 |
| Nov 28, 2025 | 28.94 | 29.02 | 28.85 | 29.02 | 28.60 | 0.73% | 71,328 |
| Nov 26, 2025 | 28.70 | 28.89 | 28.66 | 28.81 | 28.40 | 0.56% | 90,247 |
| Nov 25, 2025 | 28.73 | 28.73 | 28.23 | 28.65 | 28.24 | -1.10% | 70,142 |
| Nov 24, 2025 | 28.66 | 28.98 | 28.32 | 28.97 | 28.15 | 3.00% | 93,837 |
| Nov 21, 2025 | 28.20 | 28.51 | 27.73 | 28.13 | 27.33 | 0.02% | 41,789 |
| Nov 20, 2025 | 29.37 | 29.40 | 28.06 | 28.12 | 27.32 | -1.99% | 50,377 |
| Nov 19, 2025 | 28.51 | 28.95 | 28.51 | 28.69 | 27.88 | 0.63% | 34,028 |
| Nov 18, 2025 | 28.85 | 28.90 | 28.19 | 28.51 | 27.70 | -1.28% | 45,550 |
| Nov 17, 2025 | 28.99 | 29.19 | 28.62 | 28.88 | 28.06 | -0.21% | 53,542 |
| Nov 14, 2025 | 28.39 | 29.19 | 28.22 | 28.94 | 28.12 | 0.15% | 44,491 |
| Nov 13, 2025 | 29.37 | 29.39 | 28.79 | 28.90 | 28.08 | -2.25% | 40,403 |
| Nov 12, 2025 | 30.03 | 30.03 | 29.36 | 29.56 | 28.72 | -0.40% | 41,406 |
| Nov 11, 2025 | 29.76 | 29.76 | 29.39 | 29.68 | 28.84 | -0.08% | 59,157 |
| Nov 10, 2025 | 29.70 | 29.74 | 29.40 | 29.71 | 28.86 | 2.39% | 94,595 |
| Nov 7, 2025 | 29.00 | 29.02 | 28.50 | 29.01 | 28.19 | -0.51% | 54,017 |
| Nov 6, 2025 | 29.21 | 29.59 | 29.11 | 29.16 | 28.33 | -1.75% | 51,051 |
| Nov 5, 2025 | 29.47 | 29.80 | 29.40 | 29.68 | 28.84 | 0.41% | 30,019 |
| Nov 4, 2025 | 29.64 | 29.91 | 29.52 | 29.56 | 28.72 | -1.92% | 68,771 |
| Nov 3, 2025 | 30.25 | 30.42 | 30.10 | 30.14 | 29.29 | 0.37% | 64,873 |
| Oct 31, 2025 | 30.00 | 30.34 | 29.92 | 30.03 | 29.18 | 0.70% | 29,275 |
| Oct 30, 2025 | 30.20 | 30.20 | 29.80 | 29.82 | 28.98 | -1.71% | 35,629 |
| Oct 29, 2025 | 30.31 | 30.37 | 30.15 | 30.34 | 29.48 | -0.62% | 520,007 |
| Oct 28, 2025 | 30.46 | 30.65 | 30.32 | 30.53 | 29.23 | 1.26% | 62,305 |
| Oct 27, 2025 | 29.78 | 30.20 | 29.78 | 30.15 | 28.86 | 1.70% | 50,227 |
| Oct 24, 2025 | 29.46 | 29.72 | 29.46 | 29.65 | 28.38 | 1.07% | 20,927 |
| Oct 23, 2025 | 29.15 | 29.38 | 29.11 | 29.33 | 28.08 | 0.65% | 15,387 |
| Oct 22, 2025 | 29.36 | 29.36 | 28.90 | 29.14 | 27.90 | -0.88% | 40,014 |
| Oct 21, 2025 | 29.54 | 29.54 | 29.33 | 29.40 | 28.15 | -0.24% | 44,438 |