Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
32.61
+0.11 (0.35%)
Sep 5, 2025, 4:00 PM - Market closed
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.64 | 32.69 | 32.51 | 32.61 | 32.61 | 0.36% | 5,205 |
| Sep 4, 2025 | 32.27 | 32.50 | 32.27 | 32.50 | 32.50 | 0.10% | 4,945 |
| Sep 3, 2025 | 32.09 | 32.49 | 32.09 | 32.46 | 32.46 | 5.13% | 6,386 |
| Sep 2, 2025 | 29.95 | 30.88 | 29.95 | 30.88 | 30.88 | -0.46% | 4,773 |
| Aug 29, 2025 | 30.86 | 31.02 | 30.86 | 31.02 | 31.02 | 1.16% | 802 |
| Aug 28, 2025 | 30.49 | 30.67 | 30.45 | 30.67 | 30.67 | 1.58% | 2,603 |
| Aug 27, 2025 | 30.13 | 30.21 | 30.10 | 30.19 | 30.19 | 0.35% | 3,044 |
| Aug 26, 2025 | 30.00 | 30.13 | 29.97 | 30.08 | 30.08 | -0.32% | 6,991 |
| Aug 25, 2025 | 29.92 | 30.30 | 29.92 | 30.18 | 30.18 | 0.95% | 12,801 |
| Aug 22, 2025 | 29.25 | 30.22 | 29.17 | 29.90 | 29.90 | 3.59% | 6,556 |
| Aug 21, 2025 | 28.93 | 29.22 | 28.83 | 28.86 | 28.86 | 0.16% | 6,941 |
| Aug 20, 2025 | 28.94 | 28.94 | 28.47 | 28.82 | 28.82 | -2.29% | 9,251 |
| Aug 19, 2025 | 29.59 | 29.61 | 29.30 | 29.49 | 29.14 | -0.67% | 12,032 |
| Aug 18, 2025 | 29.92 | 29.92 | 29.60 | 29.69 | 29.33 | -0.57% | 7,924 |
| Aug 15, 2025 | 29.83 | 29.92 | 29.43 | 29.86 | 29.50 | 1.06% | 8,886 |
| Aug 14, 2025 | 29.09 | 29.64 | 29.09 | 29.55 | 29.19 | 0.78% | 3,239 |
| Aug 13, 2025 | 29.40 | 29.41 | 28.90 | 29.32 | 28.97 | 0.03% | 2,660 |
| Aug 12, 2025 | 29.36 | 29.48 | 29.23 | 29.31 | 28.96 | 0.88% | 2,912 |
| Aug 11, 2025 | 28.89 | 29.12 | 28.85 | 29.06 | 28.71 | -0.08% | 3,669 |
| Aug 8, 2025 | 28.72 | 29.08 | 28.72 | 29.08 | 28.73 | 1.38% | 4,087 |
| Aug 7, 2025 | 28.77 | 28.77 | 28.51 | 28.68 | 28.34 | 0.21% | 1,605 |
| Aug 6, 2025 | 28.29 | 28.66 | 28.29 | 28.62 | 28.28 | 0.80% | 2,369 |
| Aug 5, 2025 | 28.57 | 28.57 | 28.35 | 28.40 | 28.06 | 0.05% | 1,568 |
| Aug 4, 2025 | 27.86 | 28.38 | 27.86 | 28.38 | 28.04 | 2.64% | 3,634 |
| Aug 1, 2025 | 27.75 | 27.75 | 27.51 | 27.65 | 27.32 | -1.13% | 2,378 |
| Jul 31, 2025 | 28.53 | 28.78 | 27.89 | 27.97 | 27.63 | -1.96% | 7,968 |
| Jul 30, 2025 | 28.44 | 28.66 | 28.36 | 28.53 | 28.18 | 0.44% | 5,969 |
| Jul 29, 2025 | 28.06 | 28.40 | 28.06 | 28.40 | 28.06 | 1.39% | 3,685 |
| Jul 28, 2025 | 28.07 | 28.07 | 27.87 | 28.01 | 27.67 | -0.52% | 6,690 |
| Jul 25, 2025 | 28.19 | 28.20 | 28.03 | 28.16 | 27.82 | 0.88% | 3,618 |
| Jul 24, 2025 | 28.27 | 28.27 | 27.72 | 27.91 | 27.58 | 3.02% | 25,580 |
| Jul 23, 2025 | 27.27 | 27.27 | 26.91 | 27.09 | 26.77 | -0.85% | 4,892 |
| Jul 22, 2025 | 27.20 | 27.35 | 27.07 | 27.33 | 27.00 | 0.63% | 4,192 |
| Jul 21, 2025 | 26.88 | 27.16 | 26.88 | 27.15 | 26.83 | 1.76% | 7,407 |
| Jul 18, 2025 | 26.51 | 26.68 | 26.51 | 26.68 | 26.36 | 1.13% | 12,813 |
| Jul 17, 2025 | 26.10 | 26.42 | 25.99 | 26.39 | 26.07 | 0.62% | 6,105 |
| Jul 16, 2025 | 26.29 | 26.29 | 26.20 | 26.23 | 25.91 | -1.16% | 6,654 |
| Jul 15, 2025 | 26.52 | 26.71 | 26.43 | 26.53 | 25.87 | 0.42% | 11,399 |
| Jul 14, 2025 | 26.23 | 26.55 | 26.16 | 26.42 | 25.76 | 0.77% | 8,626 |
| Jul 11, 2025 | 25.85 | 26.30 | 25.85 | 26.22 | 25.56 | 1.82% | 5,718 |
| Jul 10, 2025 | 25.63 | 25.90 | 25.57 | 25.75 | 25.11 | 0.20% | 5,141 |
| Jul 9, 2025 | 25.44 | 25.91 | 25.33 | 25.70 | 25.06 | 0.93% | 5,691 |
| Jul 8, 2025 | 25.66 | 25.75 | 25.32 | 25.47 | 24.83 | -1.06% | 8,918 |
| Jul 7, 2025 | 25.80 | 25.84 | 25.58 | 25.74 | 25.09 | -0.59% | 9,341 |
| Jul 3, 2025 | 25.78 | 25.89 | 25.78 | 25.89 | 25.24 | 0.43% | 1,514 |
| Jul 2, 2025 | 25.55 | 25.84 | 25.55 | 25.78 | 25.13 | 0.83% | 3,001 |
| Jul 1, 2025 | 25.50 | 25.57 | 25.35 | 25.57 | 24.93 | -0.08% | 3,534 |
| Jun 30, 2025 | 25.76 | 25.76 | 25.49 | 25.59 | 24.95 | -0.63% | 4,901 |
| Jun 27, 2025 | 25.17 | 25.75 | 25.02 | 25.75 | 25.11 | 2.59% | 6,839 |
| Jun 26, 2025 | 25.00 | 25.11 | 24.55 | 25.10 | 24.47 | 1.58% | 7,805 |