Skip to main content
Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
25.91
+0.29 (1.13%)
Jun 16, 2025, 4:00 PM - Market closed

GOOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202525.8125.9125.6525.9125.911.12%7,807
Jun 13, 202525.5025.8125.5025.6225.62-0.30%2,456
Jun 12, 202525.7425.8725.5925.7025.70-1.13%31,309
Jun 11, 202526.2726.2725.9925.9925.99-0.26%3,416
Jun 10, 202525.9426.2125.8126.0626.061.04%4,863
Jun 9, 202525.6925.8125.4625.7925.790.98%5,907
Jun 6, 202525.2625.5925.2625.5425.542.98%3,402
Jun 5, 202525.1925.1924.8024.8024.80-0.20%4,323
Jun 4, 202524.5324.8524.5024.8524.851.03%4,092
Jun 3, 202524.6124.8924.5324.6024.60-1.20%4,602
Jun 2, 202524.8725.0424.8724.9024.90-1.33%2,571
May 30, 202525.1725.2324.7425.2325.230.21%7,849
May 29, 202525.2125.2725.1325.1825.18-0.26%4,465
May 28, 202525.4625.4625.2525.2525.25-0.42%1,980
May 27, 202524.8825.3724.8825.3525.352.30%8,358
May 23, 202525.0325.0324.7824.7824.78-1.18%6,717
May 22, 202525.4425.4625.0825.0825.080.72%6,770
May 21, 202524.4025.1824.4024.9024.900.36%4,093
May 20, 202525.0725.1024.6524.8124.47-0.75%6,204
May 19, 202524.9425.0024.8025.0024.650.22%3,169
May 16, 202525.1125.2124.9424.9424.601.09%3,179
May 15, 202524.8024.8724.6024.6824.33-0.60%4,106
May 14, 202524.2024.9624.2024.8224.482.65%3,367
May 13, 202523.8424.2723.8424.1823.850.70%7,659
May 12, 202524.0024.1523.8024.0123.683.38%8,796
May 9, 202523.5223.5223.1923.2322.91-1.20%6,336
May 8, 202523.4423.6423.3323.5123.182.07%7,492
May 7, 202524.6324.6722.7323.0322.71-6.47%11,957
May 6, 202524.4924.6824.4924.6324.29-0.36%1,818
May 5, 202524.4324.7724.4324.7224.370.08%20,907
May 2, 202524.6124.7624.5924.7024.351.45%4,829
May 1, 202524.1224.4124.1224.3424.011.18%5,141
Apr 30, 202524.0624.0723.6824.0623.73-0.71%3,612
Apr 29, 202524.3424.3423.9424.2323.90-0.42%6,880
Apr 28, 202524.4824.6323.9924.3424.00-0.67%3,084
Apr 25, 202524.8324.9124.3624.5024.161.66%13,286
Apr 24, 202523.8124.1023.7924.1023.772.42%4,196
Apr 23, 202523.4723.7823.4323.5323.212.53%5,348
Apr 22, 202522.4223.0022.4222.9522.632.44%7,313
Apr 21, 202522.4222.5022.1422.4022.09-1.88%4,406
Apr 17, 202523.2323.2822.7822.8322.52-1.71%10,335
Apr 16, 202523.1723.6022.9323.2322.91-3.08%9,640
Apr 15, 202524.3424.3423.9323.9723.29-1.35%5,569
Apr 14, 202524.5824.7224.1824.3023.611.13%14,190
Apr 11, 202523.6524.0623.6524.0323.342.46%5,869
Apr 10, 202524.0724.0723.3723.4522.78-3.37%4,199
Apr 9, 202522.4424.2722.1824.2723.589.41%7,940
Apr 8, 202523.1923.3722.1822.1821.55-1.88%17,295
Apr 7, 202521.5723.2721.5422.6121.961.08%12,954
Apr 4, 202522.5723.0222.3622.3621.73-3.25%16,180