Kurv Technology Titans Select ETF (KQQQ)
NASDAQ: KQQQ · Real-Time Price · USD
29.10
+0.04 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
29.48
+0.38 (1.30%)
After-hours: Dec 5, 2025, 6:59 PM EST
KQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.10 | 29.29 | 29.00 | 29.10 | 29.10 | 0.14% | 33,361 |
| Dec 4, 2025 | 29.11 | 29.11 | 28.90 | 29.06 | 29.06 | 0.03% | 66,235 |
| Dec 3, 2025 | 28.91 | 29.10 | 28.83 | 29.05 | 29.05 | -0.27% | 51,511 |
| Dec 2, 2025 | 29.15 | 29.21 | 28.98 | 29.13 | 29.13 | 0.55% | 67,233 |
| Dec 1, 2025 | 28.84 | 29.01 | 28.68 | 28.97 | 28.97 | -0.17% | 92,004 |
| Nov 28, 2025 | 28.94 | 29.02 | 28.85 | 29.02 | 29.02 | 0.73% | 71,328 |
| Nov 26, 2025 | 28.70 | 28.89 | 28.66 | 28.81 | 28.81 | 0.56% | 90,247 |
| Nov 25, 2025 | 28.73 | 28.73 | 28.23 | 28.65 | 28.65 | -1.10% | 70,142 |
| Nov 24, 2025 | 28.66 | 28.98 | 28.32 | 28.97 | 28.56 | 3.00% | 93,837 |
| Nov 21, 2025 | 28.20 | 28.51 | 27.73 | 28.13 | 27.73 | 0.02% | 41,789 |
| Nov 20, 2025 | 29.37 | 29.40 | 28.06 | 28.12 | 27.72 | -1.99% | 50,377 |
| Nov 19, 2025 | 28.51 | 28.95 | 28.51 | 28.69 | 28.28 | 0.63% | 34,028 |
| Nov 18, 2025 | 28.85 | 28.90 | 28.19 | 28.51 | 28.11 | -1.28% | 45,550 |
| Nov 17, 2025 | 28.99 | 29.19 | 28.62 | 28.88 | 28.47 | -0.21% | 53,542 |
| Nov 14, 2025 | 28.39 | 29.19 | 28.22 | 28.94 | 28.53 | 0.15% | 44,491 |
| Nov 13, 2025 | 29.37 | 29.39 | 28.79 | 28.90 | 28.49 | -2.25% | 40,403 |
| Nov 12, 2025 | 30.03 | 30.03 | 29.36 | 29.56 | 29.14 | -0.40% | 41,406 |
| Nov 11, 2025 | 29.76 | 29.76 | 29.39 | 29.68 | 29.26 | -0.08% | 59,157 |
| Nov 10, 2025 | 29.70 | 29.74 | 29.40 | 29.71 | 29.28 | 2.39% | 94,595 |
| Nov 7, 2025 | 29.00 | 29.02 | 28.50 | 29.01 | 28.60 | -0.51% | 54,017 |
| Nov 6, 2025 | 29.21 | 29.59 | 29.11 | 29.16 | 28.75 | -1.75% | 51,051 |
| Nov 5, 2025 | 29.47 | 29.80 | 29.40 | 29.68 | 29.26 | 0.41% | 30,019 |
| Nov 4, 2025 | 29.64 | 29.91 | 29.52 | 29.56 | 29.14 | -1.92% | 68,771 |
| Nov 3, 2025 | 30.25 | 30.42 | 30.10 | 30.14 | 29.71 | 0.37% | 64,873 |
| Oct 31, 2025 | 30.00 | 30.34 | 29.92 | 30.03 | 29.60 | 0.70% | 29,275 |
| Oct 30, 2025 | 30.20 | 30.20 | 29.80 | 29.82 | 29.40 | -1.71% | 35,629 |
| Oct 29, 2025 | 30.31 | 30.37 | 30.15 | 30.34 | 29.91 | -0.62% | 520,007 |
| Oct 28, 2025 | 30.46 | 30.65 | 30.32 | 30.53 | 29.65 | 1.26% | 62,305 |
| Oct 27, 2025 | 29.78 | 30.20 | 29.78 | 30.15 | 29.29 | 1.70% | 50,227 |
| Oct 24, 2025 | 29.46 | 29.72 | 29.46 | 29.65 | 28.80 | 1.07% | 20,927 |
| Oct 23, 2025 | 29.15 | 29.38 | 29.11 | 29.33 | 28.49 | 0.65% | 15,387 |
| Oct 22, 2025 | 29.36 | 29.36 | 28.90 | 29.14 | 28.30 | -0.88% | 40,014 |
| Oct 21, 2025 | 29.54 | 29.54 | 29.33 | 29.40 | 28.56 | -0.24% | 44,438 |
| Oct 20, 2025 | 29.41 | 29.54 | 29.36 | 29.47 | 28.62 | 1.05% | 51,971 |
| Oct 17, 2025 | 29.10 | 29.20 | 28.82 | 29.16 | 28.33 | 0.58% | 28,524 |
| Oct 16, 2025 | 29.07 | 29.32 | 28.79 | 29.00 | 28.16 | -0.06% | 11,449 |
| Oct 15, 2025 | 29.10 | 29.31 | 28.86 | 29.01 | 28.18 | 0.18% | 29,400 |
| Oct 14, 2025 | 28.81 | 29.13 | 28.65 | 28.96 | 28.13 | -0.92% | 28,323 |
| Oct 13, 2025 | 29.43 | 29.43 | 29.01 | 29.23 | 28.39 | 1.92% | 33,712 |
| Oct 10, 2025 | 29.41 | 29.58 | 28.68 | 28.68 | 27.86 | -2.63% | 23,815 |
| Oct 9, 2025 | 29.97 | 29.97 | 29.33 | 29.46 | 28.61 | - | 32,382 |
| Oct 8, 2025 | 29.34 | 29.47 | 29.26 | 29.46 | 28.61 | 0.75% | 62,729 |
| Oct 7, 2025 | 29.60 | 29.60 | 29.05 | 29.24 | 28.40 | -0.37% | 28,870 |
| Oct 6, 2025 | 29.58 | 29.58 | 29.15 | 29.35 | 28.50 | 0.63% | 28,961 |
| Oct 3, 2025 | 29.52 | 29.52 | 29.09 | 29.16 | 28.32 | -0.32% | 24,446 |
| Oct 2, 2025 | 29.56 | 29.56 | 29.18 | 29.26 | 28.42 | 0.09% | 18,363 |
| Oct 1, 2025 | 29.15 | 29.28 | 28.97 | 29.23 | 28.39 | 0.28% | 32,045 |
| Sep 30, 2025 | 29.10 | 29.17 | 28.95 | 29.15 | 28.31 | 0.30% | 13,548 |
| Sep 29, 2025 | 29.55 | 29.55 | 29.06 | 29.06 | 28.23 | 0.04% | 46,217 |
| Sep 26, 2025 | 29.14 | 29.14 | 28.84 | 29.05 | 28.22 | 0.34% | 16,346 |