KQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	29.65	29.81	29.20	29.25	29.25	-1.80%	38,888
Jun 9, 2026	30.27	30.45	28.93	29.78	29.78	-1.02%	54,473
Jun 8, 2026	30.37	30.37	30.02	30.09	30.09	1.08%	32,458
Jun 5, 2026	30.79	30.96	29.62	29.77	29.77	-4.45%	79,457
Jun 4, 2026	31.09	31.28	30.79	31.16	31.16	-0.83%	39,855
Jun 3, 2026	31.58	31.65	31.25	31.42	31.42	-0.52%	52,762
Jun 2, 2026	31.68	31.68	31.28	31.58	31.58	0.03%	77,968
Jun 1, 2026	31.57	31.70	31.38	31.57	31.57	0.13%	90,241
May 29, 2026	31.84	31.84	31.39	31.53	31.53	0.19%	63,584
May 28, 2026	31.01	31.48	31.01	31.47	31.47	0.87%	84,959
May 27, 2026	31.40	31.40	30.90	31.20	31.20	0.29%	43,833
May 26, 2026	31.28	31.47	31.05	31.46	31.11	2.18%	82,187
May 22, 2026	31.00	31.05	30.68	30.79	30.45	0.14%	84,522
May 21, 2026	30.51	30.90	30.27	30.75	30.40	0.74%	42,662
May 20, 2026	30.14	30.56	30.11	30.52	30.18	2.23%	29,121
May 19, 2026	29.99	30.13	29.47	29.85	29.52	-0.89%	36,610
May 18, 2026	30.62	30.62	29.82	30.12	29.79	-0.76%	51,300
May 15, 2026	30.72	30.72	30.21	30.35	30.02	-2.18%	37,274
May 14, 2026	31.00	31.12	30.78	31.03	30.69	0.41%	46,029
May 13, 2026	30.52	31.12	30.23	30.90	30.56	1.40%	37,798
May 12, 2026	30.75	30.75	29.95	30.48	30.14	-1.34%	55,476
May 11, 2026	30.77	31.02	30.69	30.89	30.55	0.40%	64,945
May 8, 2026	30.24	30.79	30.15	30.77	30.42	2.89%	44,597
May 7, 2026	30.07	30.25	29.82	29.90	29.57	-0.60%	54,579
May 6, 2026	29.55	30.09	29.47	30.08	29.75	2.77%	77,750
May 5, 2026	28.90	29.32	28.90	29.27	28.94	2.45%	57,872
May 4, 2026	28.94	28.94	28.50	28.57	28.25	-0.63%	63,780
May 1, 2026	28.50	28.90	28.42	28.75	28.43	0.95%	56,915
Apr 30, 2026	28.50	28.50	27.88	28.48	28.16	1.32%	42,386
Apr 29, 2026	27.99	28.18	27.84	28.11	27.80	0.57%	37,801
Apr 28, 2026	28.33	28.33	28.00	28.30	27.64	-1.19%	44,053
Apr 27, 2026	28.58	28.64	28.41	28.64	27.97	0.49%	53,962
Apr 24, 2026	28.02	28.50	28.02	28.50	27.83	3.09%	57,785
Apr 23, 2026	27.95	27.95	27.44	27.65	27.00	-1.16%	44,479
Apr 22, 2026	27.71	27.97	27.51	27.97	27.32	2.27%	59,397
Apr 21, 2026	27.62	27.62	27.27	27.35	26.71	-0.44%	54,007
Apr 20, 2026	27.53	27.64	27.26	27.47	26.83	-0.83%	39,537
Apr 17, 2026	27.34	27.83	27.34	27.70	27.05	0.47%	47,781
Apr 16, 2026	27.26	27.62	27.18	27.57	26.93	0.80%	54,877
Apr 15, 2026	26.99	27.38	26.95	27.35	26.71	1.67%	46,004
Apr 14, 2026	26.44	26.93	26.44	26.90	26.27	1.78%	37,690
Apr 13, 2026	26.26	26.44	25.98	26.43	25.81	1.19%	38,438
Apr 10, 2026	25.70	26.18	25.70	26.12	25.51	0.46%	47,866
Apr 9, 2026	25.53	26.00	25.53	26.00	25.39	0.89%	27,310
Apr 8, 2026	25.98	25.98	25.56	25.77	25.17	3.10%	56,916
Apr 7, 2026	24.81	25.02	24.67	25.00	24.41	0.43%	19,340
Apr 6, 2026	24.87	24.96	24.84	24.89	24.31	0.52%	19,795
Apr 2, 2026	23.93	24.79	23.93	24.76	24.18	0.36%	17,324
Apr 1, 2026	24.28	24.86	24.28	24.67	24.09	2.11%	27,551
Mar 31, 2026	23.87	24.24	23.59	24.16	23.60	3.60%	34,928