Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
36.00
-0.05 (-0.14%)
At close: Feb 19, 2026, 4:00 PM EST
36.00
0.00 (0.00%)
Pre-market: Feb 20, 2026, 8:40 AM EST
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 35.89 | 36.23 | 35.68 | 36.00 | 36.00 | -0.14% | 1,017 |
| Feb 18, 2026 | 35.79 | 36.15 | 35.77 | 36.05 | 36.05 | -0.52% | 25,030 |
| Feb 17, 2026 | 36.16 | 36.54 | 35.66 | 36.24 | 35.79 | -1.31% | 46,906 |
| Feb 13, 2026 | 37.00 | 37.00 | 36.66 | 36.72 | 36.26 | -1.37% | 24,860 |
| Feb 12, 2026 | 37.52 | 37.99 | 37.20 | 37.23 | 36.77 | -0.56% | 10,711 |
| Feb 11, 2026 | 38.70 | 39.07 | 37.34 | 37.44 | 36.98 | -3.18% | 32,851 |
| Feb 10, 2026 | 39.06 | 39.22 | 38.12 | 38.67 | 38.19 | -1.55% | 16,647 |
| Feb 9, 2026 | 38.84 | 39.77 | 38.83 | 39.28 | 38.79 | 0.46% | 16,186 |
| Feb 6, 2026 | 39.91 | 39.91 | 38.94 | 39.10 | 38.61 | -3.21% | 22,767 |
| Feb 5, 2026 | 38.55 | 40.40 | 37.05 | 40.40 | 39.89 | -0.36% | 34,286 |
| Feb 4, 2026 | 42.08 | 42.08 | 40.00 | 40.54 | 40.04 | -2.36% | 17,821 |
| Feb 3, 2026 | 42.71 | 42.71 | 41.10 | 41.52 | 41.00 | -1.26% | 22,511 |
| Feb 2, 2026 | 41.04 | 42.08 | 41.04 | 42.05 | 41.53 | 1.69% | 28,689 |
| Jan 30, 2026 | 40.55 | 41.38 | 40.55 | 41.35 | 40.84 | 0.29% | 14,226 |
| Jan 29, 2026 | 41.28 | 41.28 | 39.71 | 41.23 | 40.72 | 0.56% | 18,190 |
| Jan 28, 2026 | 40.98 | 41.07 | 40.52 | 41.00 | 40.49 | 0.54% | 18,388 |
| Jan 27, 2026 | 40.93 | 41.07 | 40.70 | 40.78 | 40.27 | 0.79% | 10,887 |
| Jan 26, 2026 | 39.78 | 40.81 | 39.78 | 40.46 | 39.96 | 1.45% | 19,850 |
| Jan 23, 2026 | 40.41 | 40.74 | 39.84 | 39.88 | 39.39 | -0.65% | 22,372 |
| Jan 22, 2026 | 40.78 | 40.78 | 40.03 | 40.14 | 39.64 | 0.43% | 20,512 |
| Jan 21, 2026 | 38.99 | 40.44 | 38.75 | 39.97 | 39.47 | 1.42% | 31,009 |
| Jan 20, 2026 | 39.25 | 40.19 | 39.25 | 39.41 | 38.48 | -3.05% | 23,991 |
| Jan 16, 2026 | 41.05 | 41.05 | 40.44 | 40.65 | 39.69 | -0.61% | 18,864 |
| Jan 15, 2026 | 41.65 | 41.65 | 40.85 | 40.90 | 39.93 | -1.05% | 29,054 |
| Jan 14, 2026 | 41.12 | 41.46 | 40.63 | 41.33 | 40.35 | 0.03% | 11,911 |
| Jan 13, 2026 | 41.37 | 41.85 | 41.25 | 41.32 | 40.34 | 1.35% | 15,294 |
| Jan 12, 2026 | 40.16 | 40.97 | 40.08 | 40.77 | 39.80 | 0.64% | 20,064 |
| Jan 9, 2026 | 40.50 | 40.59 | 40.33 | 40.51 | 39.55 | 0.72% | 27,721 |
| Jan 8, 2026 | 40.54 | 40.54 | 39.84 | 40.22 | 39.27 | 0.85% | 17,222 |
| Jan 7, 2026 | 39.22 | 40.05 | 39.22 | 39.88 | 38.94 | 1.96% | 17,802 |
| Jan 6, 2026 | 39.34 | 39.69 | 38.91 | 39.11 | 38.19 | -0.51% | 13,363 |
| Jan 5, 2026 | 39.40 | 39.50 | 39.20 | 39.32 | 38.38 | 0.27% | 33,247 |
| Jan 2, 2026 | 39.31 | 39.69 | 38.70 | 39.21 | 38.28 | 0.54% | 27,767 |
| Dec 31, 2025 | 39.02 | 39.10 | 38.92 | 39.00 | 38.08 | -0.18% | 8,027 |
| Dec 30, 2025 | 38.90 | 39.18 | 38.90 | 39.07 | 38.14 | 0.13% | 10,796 |
| Dec 29, 2025 | 38.82 | 39.02 | 38.63 | 39.02 | 38.10 | 0.23% | 14,342 |
| Dec 26, 2025 | 39.08 | 39.11 | 38.73 | 38.93 | 38.01 | -0.10% | 18,001 |
| Dec 24, 2025 | 38.98 | 38.98 | 38.70 | 38.97 | 38.05 | 0.03% | 11,938 |
| Dec 23, 2025 | 38.45 | 38.99 | 38.45 | 38.96 | 38.04 | 1.19% | 17,593 |
| Dec 22, 2025 | 38.51 | 38.52 | 38.11 | 38.50 | 37.59 | 1.29% | 14,562 |
| Dec 19, 2025 | 37.71 | 38.01 | 37.57 | 38.01 | 37.11 | 1.17% | 9,545 |
| Dec 18, 2025 | 37.57 | 37.77 | 37.32 | 37.57 | 36.68 | 1.98% | 13,220 |
| Dec 17, 2025 | 38.00 | 38.00 | 36.84 | 36.84 | 35.97 | -4.33% | 30,401 |
| Dec 16, 2025 | 38.59 | 38.67 | 38.13 | 38.51 | 37.21 | -0.56% | 22,042 |
| Dec 15, 2025 | 39.15 | 39.15 | 38.40 | 38.73 | 37.42 | -0.12% | 14,641 |
| Dec 12, 2025 | 39.48 | 39.48 | 38.43 | 38.77 | 37.46 | -1.26% | 9,255 |
| Dec 11, 2025 | 39.71 | 39.71 | 38.81 | 39.27 | 37.94 | -2.35% | 14,862 |
| Dec 10, 2025 | 39.93 | 40.21 | 39.65 | 40.21 | 38.85 | 1.16% | 13,517 |
| Dec 9, 2025 | 39.22 | 39.89 | 39.22 | 39.75 | 38.41 | 1.17% | 12,676 |
| Dec 8, 2025 | 40.18 | 40.18 | 39.03 | 39.29 | 37.96 | -2.08% | 16,797 |