Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Kurv Technology Titans Select ETF (KQQQ)

21.77
-0.26
(-1.18%)
At close: April 17 at 4:00:00 PM EDT
21.77
-0.23
(-1.05%)
After hours: April 17 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.0022.0021.7721.7721.771,000
Apr 16, 202522.1422.3221.7022.0322.035,800
Apr 15, 202522.7522.8522.6722.7722.772,000
Apr 14, 202523.0923.0922.5722.7722.775,100
Apr 11, 202522.2522.6622.1722.6122.614,900
Apr 10, 202522.7422.7421.6122.2622.261,100
Apr 9, 202520.6723.0020.6722.8522.853,100
Apr 8, 202522.1022.1020.4620.4620.466,000
Apr 7, 202520.0021.3819.7220.8420.8410,100
Apr 4, 202521.5921.5920.7820.7820.787,200
Apr 3, 202522.6022.6022.1422.1422.1410,600
Apr 2, 202523.2523.6523.1823.6523.652,200
Apr 1, 202523.1523.4923.1523.4923.491,200
Mar 31, 202523.0723.2622.5023.2623.2616,000
Mar 28, 202523.7623.7623.1723.2723.277,300
Mar 27, 202524.2024.2023.9623.9623.962,400
Mar 26, 2025 0.15 Dividend
Mar 26, 202524.7524.7524.0324.1524.154,800
Mar 25, 202524.6824.8324.6824.8224.675,700
Mar 24, 202524.6724.6724.0424.6724.533,500
Mar 21, 202523.9224.2223.9224.2224.074,400
Mar 20, 202524.0024.2423.8124.0223.872,700
Mar 19, 202523.7924.1023.7923.9723.834,300
Mar 18, 202524.0024.0023.5923.7223.584,500
Mar 17, 202524.1824.3224.0124.1924.046,500
Mar 14, 202523.9224.1923.9224.1123.962,600
Mar 13, 202524.2524.2523.6223.6223.484,700
Mar 12, 202524.2324.2323.8024.0423.896,100
Mar 11, 202523.9223.9223.4623.7323.586,800
Mar 10, 202524.4624.4623.4923.7123.5613,800
Mar 7, 202524.4124.8024.1824.8024.653,600
Mar 6, 202524.9425.0024.4724.5224.388,300
Mar 5, 202525.1025.2124.6725.2025.053,300
Mar 4, 202524.7725.1424.4524.8224.677,700
Mar 3, 202525.7025.8224.6824.8324.6814,500
Feb 28, 202525.1625.6425.0025.6425.4814,600
Feb 27, 202526.0026.0025.1925.1925.0432,800
Feb 26, 2025 0.15 Dividend
Feb 26, 202525.7426.2625.7425.9925.8310,800
Feb 25, 202526.1126.2025.8726.0525.7415,700
Feb 24, 202526.5126.8726.4126.4126.1024,700
Feb 21, 202527.6127.6126.8026.8226.5114,500
Feb 20, 202527.6527.6527.2527.4227.0927,900
Feb 19, 202527.3327.5027.2627.5027.1731,600
Feb 18, 202527.4927.4927.2527.3827.0611,800
Feb 14, 202527.3627.5227.3327.5227.204,600
Feb 13, 202527.1927.4527.0427.4527.135,200
Feb 12, 202527.0027.1026.8627.1026.782,400
Feb 11, 202527.0027.1426.9927.1226.805,100
Feb 10, 202527.0227.1826.9527.1526.8311,800
Feb 7, 202527.1927.2026.8026.8426.5217,000
Feb 6, 202527.2927.2927.0527.1526.8318,500
Feb 5, 202527.1227.2026.9027.2026.8816,800
Feb 4, 202526.7427.2426.7427.1926.8721,900
Feb 3, 202526.5726.9726.5026.8326.5129,800
Jan 31, 202527.6927.6927.0627.1926.879,800
Jan 30, 202527.2727.3827.0027.2526.9314,600
Jan 29, 202527.3227.3226.9527.1926.8712,900
Jan 28, 202526.8527.3926.5627.3927.076,400
Jan 27, 202526.9226.9226.4326.6226.3120,700
Jan 24, 202528.4728.4727.6127.7227.3911,300
Jan 23, 2025 0.15 Dividend
Jan 23, 202527.8027.8927.6627.8927.563,200
Jan 22, 202527.9027.9527.7927.9127.4318,700
Jan 21, 202527.5327.5327.1827.3926.9214,100
Jan 17, 202526.8927.4126.8927.3526.8813,800
Jan 16, 202527.5227.5226.8626.8626.4111,000
Jan 15, 202526.8627.2826.7827.2726.8012,500
Jan 14, 202527.0427.0426.3526.4425.9915,100
Jan 13, 202526.6226.7026.3126.7026.2416,200
Jan 10, 202527.2827.2826.5926.8426.3917,400
Jan 8, 202528.2828.2827.1127.3326.8624,000
Jan 7, 202528.2628.2627.3527.4426.9775,000
Jan 6, 202528.0828.2327.7028.0927.6164,800
Jan 3, 202527.0527.6127.0527.5627.0917,200
Jan 2, 202527.6527.6526.8727.0926.6345,300
Dec 31, 202427.9327.9327.0827.2226.7685,300
Dec 30, 202427.9727.9727.1627.5327.06253,800
Dec 27, 202427.5427.7827.5027.7227.2515,200
Dec 26, 202428.6228.6228.1028.1827.703,500
Dec 24, 2024 0.15 Dividend
Dec 24, 202428.4428.4428.0728.1927.716,100
Dec 23, 202427.8427.9827.6327.9527.323,700
Dec 20, 202427.0827.7927.0827.5826.965,100
Dec 19, 202427.5327.5327.3627.3626.752,400
Dec 18, 202428.4828.4827.3527.4226.802,000
Dec 17, 202428.3528.3527.8127.9527.332,400
Dec 16, 202427.8728.1427.8728.0627.432,400
Dec 13, 202427.6727.8127.6727.7527.123,600
Dec 12, 202427.7727.8127.7027.7527.132,300
Dec 11, 202427.8627.9227.8427.9227.292,900
Dec 10, 202427.4327.4327.3627.3626.75400
Dec 9, 202428.0028.0027.3927.5126.908,100
Dec 6, 202427.5127.6627.5027.6627.04700
Dec 5, 202427.4027.4627.3327.4626.85900
Dec 4, 202427.2927.3427.2527.3226.712,700
Dec 3, 202426.9326.9826.9326.9826.383,300
Dec 2, 202426.7326.8126.7226.7326.131,600
Nov 29, 202426.3826.4526.3826.4525.86600
Nov 27, 202426.0326.1326.0326.1325.54600
Nov 26, 202426.3526.4026.3426.4025.815,300
Nov 25, 202426.0726.1226.0226.1225.54800
Nov 22, 202426.2426.2425.9726.1325.55800
Nov 21, 202427.0527.0525.9026.2725.683,200
Nov 20, 2024 0.153 Dividend
Nov 20, 202426.2926.3226.1126.3225.731,000
Nov 19, 202426.8026.8026.5726.5725.83400
Nov 18, 202426.0026.5426.0026.5425.80800
Nov 15, 202426.0026.2525.9826.0025.272,000
Nov 14, 202426.7926.8326.6226.6325.88900
Nov 13, 202426.7826.9026.6926.8326.089,300
Nov 12, 202426.9126.9526.7526.8626.113,800
Nov 11, 202426.7226.7526.6026.6225.8818,100
Nov 8, 202426.8326.8826.6726.8826.131,300
Nov 7, 202426.8426.8426.8426.8426.09100
Nov 6, 202426.2026.4226.2026.4225.682,500
Nov 5, 202425.5825.6525.4925.6524.932,000
Nov 4, 202425.4525.4525.2725.2724.561,200
Nov 1, 202425.4225.4525.4225.4524.74300
Oct 31, 202425.8025.8025.1525.2024.492,900
Oct 30, 202426.2226.2225.9625.9625.231,600
Oct 29, 202426.1526.1526.1526.1525.42100
Oct 28, 202425.9525.9525.8825.8825.168,200
Oct 25, 202425.6326.0525.6325.8125.081,700
Oct 24, 202425.4825.6325.4625.6324.913,200
Oct 23, 2024 0.141 Dividend
Oct 23, 202425.2325.3625.2325.3624.651,000
Oct 22, 202425.8326.0225.8326.0225.16800
Oct 21, 202425.7225.9325.7225.9325.071,000
Oct 18, 202425.7825.8225.7325.7324.87700
Oct 17, 202425.7525.7525.5825.5824.73900
Oct 16, 202425.5125.5125.4125.5024.65800
Oct 15, 202425.4625.4825.4425.4824.63600
Oct 14, 202425.8425.8425.7525.7524.89700
Oct 11, 202425.5225.5925.4825.4924.653,100
Oct 10, 202425.5225.5225.5125.5124.66400
Oct 9, 202425.5225.5225.5225.5224.67300
Oct 8, 202425.1825.4025.1825.4024.552,100
Oct 7, 202425.1925.2524.9424.9424.112,300
Oct 4, 202425.1825.2825.1825.2824.44300
Oct 3, 202424.9924.9924.8024.9724.14900
Oct 2, 202424.9024.9024.9024.9024.07100
Oct 1, 202425.0325.0324.8824.8824.06600
Sep 30, 202425.0725.3325.0625.3324.482,200
Sep 27, 202425.2025.2025.1225.1724.331,200
Sep 26, 202425.3025.3225.2425.3224.484,200
Sep 25, 2024 0.147 Dividend
Sep 25, 202425.1725.2325.1225.2324.392,500
Sep 24, 202425.2425.3325.2425.2724.299,300
Sep 23, 202425.0325.1125.0325.1124.13500
Sep 20, 202425.1425.1725.0725.1024.121,500
Sep 19, 202424.9025.2324.9025.1424.163,100
Sep 18, 202424.5424.6024.5024.5023.554,000
Sep 17, 202424.5824.5824.4524.5023.554,300
Sep 16, 202424.3424.4824.3424.4823.531,200
Sep 13, 202424.5624.6524.5524.6523.692,100
Sep 12, 202424.3524.5624.3524.5623.61600
Sep 11, 202423.6324.3123.6324.3123.36400
Sep 10, 202423.4223.6423.4223.6422.721,100
Sep 9, 202423.0523.3223.0323.3222.413,100
Sep 6, 202423.4123.4123.0623.0622.161,300
Sep 5, 202423.8223.8223.6923.7422.82500
Sep 4, 202423.5023.8523.4623.6422.723,300
Sep 3, 202423.9123.9123.6523.7022.7710,200
Aug 30, 202424.3224.5724.3224.5723.62700
Aug 29, 202424.6024.6024.2524.2523.312,300
Aug 28, 202424.7124.7124.3424.4423.492,400
Aug 27, 202424.6024.7224.4224.7223.761,900
Aug 26, 202424.1224.9524.1224.6723.714,500
Aug 23, 202424.9525.0424.7524.9223.966,700
Aug 22, 202425.2525.2624.5724.5723.623,900
Aug 21, 2024 0.085 Dividend
Aug 21, 202425.1025.1824.9825.0924.122,700
Aug 20, 202425.1925.1925.1025.1624.104,100
Aug 19, 202424.9025.1524.7625.1524.095,800
Aug 16, 202424.6724.8624.6724.8023.763,400
Aug 15, 202424.3524.7024.3524.6523.614,500
Aug 14, 202424.1524.2723.9624.1923.174,200
Aug 13, 202423.8424.1623.8424.1123.102,000
Aug 12, 202423.3323.6223.3323.4722.481,400
Aug 9, 202423.3123.3423.2823.3422.35700
Aug 8, 202422.7623.1922.7523.1122.132,700
Aug 7, 202423.1123.1122.4922.4921.541,600
Aug 6, 202422.7423.1122.4922.7321.7810,200
Aug 5, 202421.7422.9121.5922.5021.5512,300
Aug 2, 202423.4723.7323.3623.4822.4911,100
Aug 1, 202424.9025.0723.8824.0923.0815,900
Jul 31, 202424.3124.7224.3124.6723.639,800
Jul 30, 202424.3624.3623.7023.8922.8815,300
Jul 29, 202424.3824.4924.2524.2523.2211,700
Jul 26, 202424.2324.3724.0124.1523.145,100
Jul 25, 202424.2524.3923.9324.0523.0310,700
Jul 24, 202424.8624.8624.2224.2223.2013,000
Jul 23, 202425.0525.2025.0525.0624.0057,100

Related Tickers