Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1029.2929.0029.1029.100.14%33,361
Dec 4, 202529.1129.1128.9029.0629.060.03%66,235
Dec 3, 202528.9129.1028.8329.0529.05-0.27%51,511
Dec 2, 202529.1529.2128.9829.1329.130.55%67,233
Dec 1, 202528.8429.0128.6828.9728.97-0.17%92,004
Nov 28, 202528.9429.0228.8529.0229.020.73%71,328
Nov 26, 202528.7028.8928.6628.8128.810.56%90,247
Nov 25, 202528.7328.7328.2328.6528.65-1.10%70,142
Nov 24, 202528.6628.9828.3228.9728.563.00%93,837
Nov 21, 202528.2028.5127.7328.1327.730.02%41,789
Nov 20, 202529.3729.4028.0628.1227.72-1.99%50,377
Nov 19, 202528.5128.9528.5128.6928.280.63%34,028
Nov 18, 202528.8528.9028.1928.5128.11-1.28%45,550
Nov 17, 202528.9929.1928.6228.8828.47-0.21%53,542
Nov 14, 202528.3929.1928.2228.9428.530.15%44,491
Nov 13, 202529.3729.3928.7928.9028.49-2.25%40,403
Nov 12, 202530.0330.0329.3629.5629.14-0.40%41,406
Nov 11, 202529.7629.7629.3929.6829.26-0.08%59,157
Nov 10, 202529.7029.7429.4029.7129.282.39%94,595
Nov 7, 202529.0029.0228.5029.0128.60-0.51%54,017
Nov 6, 202529.2129.5929.1129.1628.75-1.75%51,051
Nov 5, 202529.4729.8029.4029.6829.260.41%30,019
Nov 4, 202529.6429.9129.5229.5629.14-1.92%68,771
Nov 3, 202530.2530.4230.1030.1429.710.37%64,873
Oct 31, 202530.0030.3429.9230.0329.600.70%29,275
Oct 30, 202530.2030.2029.8029.8229.40-1.71%35,629
Oct 29, 202530.3130.3730.1530.3429.91-0.62%520,007
Oct 28, 202530.4630.6530.3230.5329.651.26%62,305
Oct 27, 202529.7830.2029.7830.1529.291.70%50,227
Oct 24, 202529.4629.7229.4629.6528.801.07%20,927
Oct 23, 202529.1529.3829.1129.3328.490.65%15,387
Oct 22, 202529.3629.3628.9029.1428.30-0.88%40,014
Oct 21, 202529.5429.5429.3329.4028.56-0.24%44,438
Oct 20, 202529.4129.5429.3629.4728.621.05%51,971
Oct 17, 202529.1029.2028.8229.1628.330.58%28,524
Oct 16, 202529.0729.3228.7929.0028.16-0.06%11,449
Oct 15, 202529.1029.3128.8629.0128.180.18%29,400
Oct 14, 202528.8129.1328.6528.9628.13-0.92%28,323
Oct 13, 202529.4329.4329.0129.2328.391.92%33,712
Oct 10, 202529.4129.5828.6828.6827.86-2.63%23,815
Oct 9, 202529.9729.9729.3329.4628.61-32,382
Oct 8, 202529.3429.4729.2629.4628.610.75%62,729
Oct 7, 202529.6029.6029.0529.2428.40-0.37%28,870
Oct 6, 202529.5829.5829.1529.3528.500.63%28,961
Oct 3, 202529.5229.5229.0929.1628.32-0.32%24,446
Oct 2, 202529.5629.5629.1829.2628.420.09%18,363
Oct 1, 202529.1529.2828.9729.2328.390.28%32,045
Sep 30, 202529.1029.1728.9529.1528.310.30%13,548
Sep 29, 202529.5529.5529.0629.0628.230.04%46,217
Sep 26, 202529.1429.1428.8429.0528.220.34%16,346
Sep 25, 202529.1029.1028.7228.9528.12-0.38%19,545
Sep 24, 202529.5929.6128.9129.0628.23-2.00%53,539
Sep 23, 202530.4830.4829.5929.6528.37-1.23%126,653
Sep 22, 202529.8430.2229.8230.0228.720.84%42,509
Sep 19, 202529.5929.8329.5529.7728.481.25%7,484
Sep 18, 202529.4229.5229.4029.4028.130.60%9,870
Sep 17, 202529.3329.4428.9529.2327.96-1.23%24,628
Sep 16, 202529.5029.5929.4629.5928.310.28%29,605
Sep 15, 202529.1029.5329.1029.5128.231.34%30,046
Sep 12, 202529.0429.1629.0429.1227.850.58%20,393
Sep 11, 202528.9229.0328.8928.9527.690.04%9,586
Sep 10, 202529.0129.1928.8728.9427.680.94%4,211
Sep 9, 202528.5128.6728.4328.6727.420.68%12,384
Sep 8, 202528.5328.6628.4528.4827.240.75%13,816
Sep 5, 202528.3528.4828.1028.2627.04-0.05%7,859
Sep 4, 202528.0028.2828.0028.2827.051.00%5,376
Sep 3, 202528.0828.0827.9128.0026.781.13%4,664
Sep 2, 202527.6627.6927.3627.6926.49-0.78%9,701
Aug 29, 202528.1328.1327.8627.9126.69-1.68%4,606
Aug 28, 202528.1628.5528.1028.3827.150.78%14,075
Aug 27, 202528.5328.5328.0228.1726.94-0.84%6,135
Aug 26, 202528.3228.4028.2128.4026.880.36%10,437
Aug 25, 202528.6928.6928.2228.3026.790.10%18,188
Aug 22, 202528.1128.3527.8028.2726.761.71%6,022
Aug 21, 202527.7628.1027.6527.8026.31-0.45%23,251
Aug 20, 202528.0028.0027.5227.9226.43-0.77%9,044
Aug 19, 202528.6128.6128.1428.1426.64-2.01%4,672
Aug 18, 202528.8028.8028.6228.7227.180.04%8,795
Aug 15, 202528.7928.7928.6828.7127.17-0.20%3,733
Aug 14, 202528.7528.8228.7128.7627.220.48%6,203
Aug 13, 202528.8229.0028.5528.6327.09-0.49%12,752
Aug 12, 202528.4528.7828.4128.7727.231.13%5,869
Aug 11, 202528.6628.6628.4128.4526.92-0.30%5,908
Aug 8, 202528.5028.5828.4128.5327.011.16%11,251
Aug 7, 202528.3928.3928.0628.2126.690.53%7,417
Aug 6, 202527.6728.0627.6728.0626.551.70%6,746
Aug 5, 202527.9127.9127.5927.5926.11-0.54%6,077
Aug 4, 202527.2127.7627.2127.7426.252.09%3,722
Aug 1, 202527.5527.5527.0627.1725.72-2.53%17,312
Jul 31, 202527.9028.1227.8627.8726.380.91%4,631
Jul 30, 202527.6527.6527.5727.6226.140.39%2,637
Jul 29, 202527.7127.7127.5227.5226.04-0.82%2,722
Jul 28, 202527.7327.7527.6527.7426.260.43%6,708
Jul 25, 202527.6127.7227.5827.6226.150.31%8,028
Jul 24, 202527.5427.6127.5027.5426.060.56%4,602
Jul 23, 202527.2827.4527.1827.3925.92-0.05%2,872
Jul 22, 202527.5727.5727.3527.4025.74-1.19%6,602
Jul 21, 202527.7327.8227.6027.7326.050.57%8,211
Jul 18, 202527.5227.5727.4627.5725.90-0.17%2,728
Jul 17, 202527.2827.6427.2827.6225.950.87%10,058