KQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	30.41	30.41	30.07	30.15	-	-0.72%	10,521
Jun 30, 2026	29.91	30.41	29.91	30.37	30.37	1.58%	56,121
Jun 29, 2026	29.39	29.95	29.26	29.90	29.90	1.89%	54,357
Jun 26, 2026	29.13	29.55	28.96	29.34	29.34	-0.20%	48,300
Jun 25, 2026	30.00	30.00	29.08	29.40	29.40	0.02%	62,358
Jun 24, 2026	29.32	29.83	29.21	29.40	29.40	-0.62%	57,192
Jun 23, 2026	30.05	30.32	29.70	29.93	29.58	-2.44%	109,392
Jun 22, 2026	31.25	31.25	30.51	30.68	30.32	-0.82%	113,900
Jun 18, 2026	30.80	30.94	30.50	30.93	30.57	2.35%	56,028
Jun 17, 2026	30.45	30.71	30.15	30.22	29.87	-0.75%	49,196
Jun 16, 2026	30.72	30.89	30.45	30.45	30.09	-1.48%	46,441
Jun 15, 2026	30.42	30.98	30.42	30.91	30.55	2.84%	68,128
Jun 12, 2026	30.09	30.16	29.75	30.05	29.70	0.19%	29,384
Jun 11, 2026	29.67	30.04	29.13	30.00	29.65	2.56%	41,497
Jun 10, 2026	29.65	29.81	29.20	29.25	28.91	-1.80%	38,890
Jun 9, 2026	30.27	30.45	28.93	29.78	29.43	-1.02%	54,473
Jun 8, 2026	30.37	30.37	30.02	30.09	29.74	1.08%	32,458
Jun 5, 2026	30.79	30.96	29.62	29.77	29.42	-4.45%	79,457
Jun 4, 2026	31.09	31.28	30.79	31.16	30.79	-0.83%	39,855
Jun 3, 2026	31.58	31.65	31.25	31.42	31.05	-0.52%	52,762
Jun 2, 2026	31.68	31.68	31.28	31.58	31.21	0.03%	77,968
Jun 1, 2026	31.57	31.70	31.38	31.57	31.20	0.13%	90,241
May 29, 2026	31.84	31.84	31.39	31.53	31.16	0.19%	63,584
May 28, 2026	31.01	31.48	31.01	31.47	31.10	0.87%	84,959
May 27, 2026	31.40	31.40	30.90	31.20	30.84	0.29%	43,833
May 26, 2026	31.28	31.47	31.05	31.46	30.75	2.18%	82,187
May 22, 2026	31.00	31.05	30.68	30.79	30.09	0.14%	84,522
May 21, 2026	30.51	30.90	30.27	30.75	30.05	0.74%	42,662
May 20, 2026	30.14	30.56	30.11	30.52	29.83	2.23%	29,121
May 19, 2026	29.99	30.13	29.47	29.85	29.18	-0.89%	36,610
May 18, 2026	30.62	30.62	29.82	30.12	29.44	-0.76%	51,300
May 15, 2026	30.72	30.72	30.21	30.35	29.66	-2.18%	37,274
May 14, 2026	31.00	31.12	30.78	31.03	30.33	0.41%	46,029
May 13, 2026	30.52	31.12	30.23	30.90	30.20	1.40%	37,798
May 12, 2026	30.75	30.75	29.95	30.48	29.78	-1.34%	55,476
May 11, 2026	30.77	31.02	30.69	30.89	30.19	0.40%	64,945
May 8, 2026	30.24	30.79	30.15	30.77	30.07	2.89%	44,597
May 7, 2026	30.07	30.25	29.82	29.90	29.22	-0.60%	54,579
May 6, 2026	29.55	30.09	29.47	30.08	29.40	2.77%	77,750
May 5, 2026	28.90	29.32	28.90	29.27	28.61	2.45%	57,872
May 4, 2026	28.94	28.94	28.50	28.57	27.92	-0.63%	63,780
May 1, 2026	28.50	28.90	28.42	28.75	28.10	0.95%	56,915
Apr 30, 2026	28.50	28.50	27.88	28.48	27.83	1.32%	42,386
Apr 29, 2026	27.99	28.18	27.84	28.11	27.47	0.57%	37,801
Apr 28, 2026	28.33	28.33	28.00	28.30	27.32	-1.19%	44,053
Apr 27, 2026	28.58	28.64	28.41	28.64	27.64	0.49%	53,962
Apr 24, 2026	28.02	28.50	28.02	28.50	27.51	3.09%	57,785
Apr 23, 2026	27.95	27.95	27.44	27.65	26.68	-1.16%	44,479
Apr 22, 2026	27.71	27.97	27.51	27.97	27.00	2.27%	59,397
Apr 21, 2026	27.62	27.62	27.27	27.35	26.40	-0.44%	54,007