Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
36.42
-0.04 (-0.11%)
At close: Oct 31, 2025, 4:00 PM EDT
36.29
-0.13 (-0.36%)
After-hours: Oct 31, 2025, 5:07 PM EDT

GOOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202536.7436.8036.1736.42--0.11%6,111
Oct 30, 202537.6037.6636.4136.4636.462.47%19,579
Oct 29, 202534.5235.5834.5235.5835.582.68%11,066
Oct 28, 202534.9034.9034.5134.6534.65-0.80%7,459
Oct 27, 202534.4934.9334.2634.9334.933.71%17,864
Oct 24, 202533.2333.8433.2133.6833.683.07%6,364
Oct 23, 202532.7632.9432.6832.6832.680.52%10,002
Oct 22, 202532.8732.9832.2732.5132.51-0.77%9,886
Oct 21, 202533.3133.3132.0832.7632.36-2.05%9,580
Oct 20, 202533.2733.4733.2733.4433.041.34%6,232
Oct 17, 202532.9633.0432.8833.0032.600.12%3,308
Oct 16, 202533.1133.1132.8532.9632.560.33%9,707
Oct 15, 202532.8132.9532.6332.8532.451.05%2,671
Oct 14, 202532.0032.5532.0032.5132.110.40%2,906
Oct 13, 202532.0232.3832.0232.3831.992.53%2,608
Oct 10, 202531.9032.4431.5831.5831.20-1.89%4,963
Oct 9, 202532.9232.9231.9532.1931.80-1.29%6,771
Oct 8, 202532.5632.6132.5232.6132.210.04%2,537
Oct 7, 202532.7632.7632.6032.6032.20-0.76%1,843
Oct 6, 202532.2732.9132.2732.8532.451.31%25,514
Oct 3, 202532.3632.5232.0832.4232.03-0.18%3,668
Oct 2, 202532.3332.5732.2032.4832.090.50%4,344
Oct 1, 202531.9032.4031.7632.3231.930.87%7,211
Sep 30, 202531.7532.0431.7532.0431.65-0.19%3,170
Sep 29, 202532.5032.6632.0532.1031.71-0.56%4,382
Sep 26, 202532.7332.7332.2832.2831.890.10%3,302
Sep 25, 202531.7632.3131.7632.2531.86-0.56%5,962
Sep 24, 202533.0833.0832.4332.4332.04-1.96%8,310
Sep 23, 202533.1133.2832.9133.0832.68-0.09%5,048
Sep 22, 202533.3533.4332.9433.1132.71-0.82%7,708
Sep 19, 202533.5133.5833.3433.3832.98-0.26%7,313
Sep 18, 202533.4033.4833.4033.4733.060.16%7,306
Sep 17, 202533.3033.4233.2833.4233.01-0.94%3,015
Sep 16, 202533.6933.8333.6933.7432.930.13%4,611
Sep 15, 202533.5133.7333.4033.6932.891.64%7,324
Sep 12, 202533.1833.2133.0033.1532.360.06%2,765
Sep 11, 202533.1833.1833.0033.1332.340.27%1,741
Sep 10, 202532.9133.1332.9133.0432.250.07%6,007
Sep 9, 202532.8733.0732.7933.0232.231.34%3,581
Sep 8, 202532.7732.8432.5332.5831.80-0.10%7,037
Sep 5, 202532.6432.6932.5132.6131.840.36%5,205
Sep 4, 202532.2732.5032.2732.5031.720.10%4,945
Sep 3, 202532.0932.4932.0932.4631.695.13%6,386
Sep 2, 202529.9530.8829.9530.8830.14-0.46%4,773
Aug 29, 202530.8631.0230.8631.0230.281.16%802
Aug 28, 202530.4930.6730.4530.6729.941.58%2,603
Aug 27, 202530.1330.2130.1030.1929.470.35%3,044
Aug 26, 202530.0030.1329.9730.0829.37-0.32%6,991
Aug 25, 202529.9230.3029.9230.1829.460.95%12,801
Aug 22, 202529.2530.2229.1729.9029.183.59%6,556