MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KQQQ — Kurv Technology Titans Select ETF
NasdaqKurv Technology Titans Select ETF
$29.85
+0.11(+0.39%)
- O
- 29.88
- H
- 29.99
- L
- 29.72
- V
- 32.47K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$29.85
Period Return+34.04%
Period High$31.84
Period Low$22.02
Avg Daily Volume44.7K
Total Trading Days365
KQQQ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $29.88 | $29.99 | $29.72 | $29.85 | +$0.11 | +0.39% | 32,466 | $29.89 | $29.72 $29.99 |
| Oct 2, 2026 | $29.69 | $29.89 | $29.66 | $29.74 | +$0.29 | +0.98% | 41,053 | $29.78 | $29.66 $29.89 |
| Oct 1, 2026 | $29.33 | $29.60 | $29.25 | $29.45 | +$0.10 | +0.35% | 36,000 | $29.40 | $29.25 $29.60 |
| Sep 30, 2026 | $29.40 | $29.66 | $29.30 | $29.35 | +$0.12 | +0.39% | 29,551 | $29.53 | $29.30 $29.66 |
| Sep 29, 2026 | $29.11 | $29.36 | $29.11 | $29.23 | +$0.05 | +0.18% | 112,671 | $29.25 | $29.11 $29.36 |
| Sep 28, 2026 | $29.20 | $29.33 | $29.02 | $29.18 | $-0.35 | -1.18% | 76,977 | $29.19 | $29.02 $29.33 |
| Sep 25, 2026 | $29.35 | $29.57 | $29.35 | $29.52 | +$0.12 | +0.42% | 65,640 | $29.44 | $29.35 $29.57 |
| Sep 24, 2026 | $29.23 | $29.42 | $29.05 | $29.40 | +$0.05 | +0.17% | 95,007 | $29.18 | $29.05 $29.42 |
| Sep 23, 2026 | $29.69 | $29.72 | $29.22 | $29.35 | $-0.68 | -2.26% | 40,982 | $29.38 | $29.22 $29.72 |
| Sep 22, 2026 | $30.10 | $30.13 | $29.90 | $30.03 | +$0.08 | +0.27% | 274,101 | $30.03 | $29.90 $30.13 |
| Sep 21, 2026 | $29.26 | $30.07 | $29.26 | $29.95 | +$0.84 | +2.89% | 124,420 | $29.73 | $29.26 $30.07 |
| Sep 18, 2026 | $29.30 | $29.30 | $28.90 | $29.11 | +$0.22 | +0.76% | 38,788 | $29.02 | $28.90 $29.30 |
| Sep 17, 2026 | $28.85 | $28.90 | $28.78 | $28.89 | +$0.54 | +1.89% | 33,589 | $28.84 | $28.78 $28.90 |
| Sep 16, 2026 | $28.55 | $28.62 | $28.20 | $28.35 | $-0.06 | -0.19% | 44,422 | $28.45 | $28.20 $28.62 |
| Sep 15, 2026 | $28.71 | $28.71 | $28.34 | $28.41 | $-0.20 | -0.70% | 37,365 | $28.45 | $28.34 $28.71 |
| Sep 14, 2026 | $28.34 | $28.73 | $28.33 | $28.61 | $-0.28 | -0.97% | 46,202 | $28.54 | $28.33 $28.73 |
| Sep 11, 2026 | $28.84 | $29.00 | $28.76 | $28.89 | +$0.31 | +1.08% | 38,649 | $28.91 | $28.76 $29.00 |
| Sep 10, 2026 | $28.61 | $28.61 | $28.47 | $28.58 | $-0.13 | -0.45% | 27,080 | $28.55 | $28.47 $28.61 |
| Sep 9, 2026 | $28.82 | $28.83 | $28.65 | $28.71 | $-0.07 | -0.24% | 36,509 | $28.73 | $28.65 $28.83 |
| Sep 8, 2026 | $28.75 | $28.91 | $28.65 | $28.78 | +$0.12 | +0.42% | 37,523 | $28.81 | $28.65 $28.91 |
| Sep 4, 2026 | $28.79 | $28.80 | $28.55 | $28.66 | +$0.03 | +0.11% | 38,416 | $28.65 | $28.55 $28.80 |
| Sep 3, 2026 | $28.32 | $28.66 | $28.32 | $28.63 | +$0.32 | +1.12% | 34,010 | $28.58 | $28.32 $28.66 |
| Sep 2, 2026 | $28.25 | $28.38 | $28.21 | $28.31 | +$0.06 | +0.22% | 31,818 | $28.32 | $28.21 $28.38 |
| Sep 1, 2026 | $28.22 | $28.30 | $28.01 | $28.25 | $-0.17 | -0.59% | 54,162 | $28.19 | $28.01 $28.30 |
| Aug 31, 2026 | $28.35 | $28.50 | $28.31 | $28.42 | $-0.12 | -0.43% | 54,397 | $28.37 | $28.31 $28.50 |
| Aug 28, 2026 | $28.59 | $28.86 | $28.50 | $28.54 | $-0.01 | -0.04% | 57,992 | $28.63 | $28.50 $28.86 |
| Aug 27, 2026 | $28.55 | $28.60 | $28.35 | $28.55 | +$0.24 | +0.85% | 84,424 | $28.45 | $28.35 $28.60 |
| Aug 26, 2026 | $28.29 | $28.57 | $28.19 | $28.31 | $-0.44 | -1.53% | 53,979 | $28.33 | $28.19 $28.57 |
| Aug 25, 2026 | $28.63 | $28.92 | $28.60 | $28.75 | +$0.21 | +0.74% | 63,899 | $28.68 | $28.60 $28.92 |
| Aug 24, 2026 | $28.58 | $28.64 | $28.41 | $28.54 | $-0.18 | -0.63% | 62,607 | $28.53 | $28.41 $28.64 |