Skip to main content
Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
25.71
-0.65 (-2.45%)
At close: Feb 27, 2025, 3:23 PM
26.00
+0.29 (1.14%)
After-hours: Feb 27, 2025, 5:08 PM EST

GOOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202526.7026.7025.7125.7125.71-2.46%12,324
Feb 26, 202526.8026.9026.2526.3526.35-1.74%9,541
Feb 25, 202527.3927.3926.8026.8226.82-1.97%11,689
Feb 24, 202527.9227.9327.3427.3627.36-0.76%14,428
Feb 21, 202528.2428.2527.5027.5727.57-2.33%13,166
Feb 20, 202528.5028.5028.0028.2328.23-0.39%16,599
Feb 19, 202528.3028.3428.1528.3428.34-0.95%10,792
Feb 18, 202530.1830.1828.3428.6128.21-0.49%24,329
Feb 14, 202528.8328.8328.6228.7528.35-0.27%7,109
Feb 13, 202528.4528.8428.4428.8328.431.38%6,987
Feb 12, 202528.6728.6728.3028.4428.04-0.99%7,929
Feb 11, 202528.5628.8928.5628.7228.32-0.63%10,858
Feb 10, 202529.0229.1128.7928.9028.500.46%14,607
Feb 7, 202529.3829.4028.4528.7728.37-3.10%20,730
Feb 6, 202529.3529.6929.3529.6929.280.30%10,415
Feb 5, 202529.7729.8029.0929.6029.19-6.11%48,399
Feb 4, 202531.3431.5831.0731.5331.092.20%23,005
Feb 3, 202530.7131.1730.6730.8530.42-1.02%19,047
Jan 31, 202531.0231.3431.0231.1730.731.25%9,564
Jan 30, 202530.4230.8630.4230.7830.352.33%6,961
Jan 29, 202530.0030.2029.9130.0829.660.17%3,217
Jan 28, 202529.8330.0529.4930.0329.611.85%8,181
Jan 27, 202529.8630.1929.4529.4929.08-4.01%8,905
Jan 24, 202530.7030.8130.5530.7230.291.03%2,964
Jan 23, 202530.4130.7130.2430.4029.98-1.80%4,455
Jan 22, 202531.1331.1630.8730.9630.080.32%4,621
Jan 21, 202531.0031.1430.8630.8629.990.78%9,276
Jan 17, 202530.4530.7130.3230.6229.751.39%3,850
Jan 16, 202530.4530.4530.2030.2029.35-1.12%2,558
Jan 15, 202530.2230.6530.2230.5429.683.18%2,155
Jan 14, 202529.9629.9729.6029.6028.76-0.91%1,229
Jan 13, 202529.9730.0029.5829.8729.03-0.46%6,134
Jan 10, 202530.2630.3629.9330.0129.16-0.94%3,176
Jan 8, 202529.7830.5229.7830.3029.44-0.70%4,530
Jan 7, 202530.7631.0330.5130.5129.65-0.37%6,925
Jan 6, 202530.5530.7630.5030.6229.761.13%10,200
Jan 3, 202530.2530.3630.0730.2829.430.90%17,666
Jan 2, 202530.2030.2529.9230.0129.170.16%7,379
Dec 31, 202430.0030.2229.9729.9729.12-0.81%8,274
Dec 30, 202430.0530.2929.9930.2129.36-0.11%17,615
Dec 27, 202430.3230.3730.1230.2429.39-0.82%6,811
Dec 26, 202430.4630.5730.4430.5029.63-0.03%8,603
Dec 24, 202430.6930.6930.4030.5029.64-1.08%3,988
Dec 23, 202430.6230.8930.4930.8429.481.14%6,346
Dec 20, 202430.0030.4929.9830.4929.150.65%1,400
Dec 19, 202430.5930.5930.2930.2928.960.16%3,842
Dec 18, 202430.6830.8730.2030.2428.91-1.82%7,286
Dec 17, 202431.1731.1730.8030.8029.45-0.18%4,683
Dec 16, 202430.7531.0630.6830.8629.501.55%12,841
Dec 13, 202430.4930.5930.3930.3929.05-0.60%4,224
Dec 12, 202431.0031.1830.5730.5729.23-0.44%3,981
Dec 11, 202430.0930.7230.0930.7129.362.48%4,908
Dec 10, 202429.8829.9629.5829.9628.653.69%2,922
Dec 9, 202428.8529.0328.8028.9027.630.27%5,454
Dec 6, 202428.8128.8328.7628.8227.551.08%4,243
Dec 5, 202428.7828.8528.5128.5127.26-0.90%4,545
Dec 4, 202428.4228.8628.4228.7727.511.42%4,840
Dec 3, 202428.3828.4228.2528.3727.120.01%4,560
Dec 2, 202427.9628.4327.9628.3727.121.43%4,809
Nov 29, 202427.7628.0327.6827.9726.74-0.33%3,167
Nov 27, 202427.8628.0727.8628.0626.830.16%2,218
Nov 26, 202427.8428.0627.8428.0126.780.98%1,750
Nov 25, 202427.3427.7527.3427.7426.521.69%1,288
Nov 22, 202427.4227.4227.2527.2826.08-1.56%2,220
Nov 21, 202427.6927.7727.1027.7126.50-4.29%4,768
Nov 20, 202428.7328.9628.7028.9627.68-2.58%22,644
Nov 19, 202429.1529.7329.1529.7328.050.62%2,744
Nov 18, 202429.7029.7029.3229.5427.880.66%569
Nov 15, 202429.3029.3629.3029.3527.69-1.47%1,705
Nov 14, 202429.6229.7929.6229.7928.11-1.13%533
Nov 13, 202430.2630.2630.0930.1328.43-0.88%2,674
Nov 12, 202430.1330.4430.1330.4028.680.36%1,680
Nov 11, 202430.1730.3630.1730.2928.580.56%1,845
Nov 8, 202430.2630.2630.1230.1228.42-0.57%1,538
Nov 7, 202430.1030.2930.1030.2928.581.71%3,302
Nov 6, 202429.5229.8629.5229.7928.103.25%5,463
Nov 5, 202428.8128.9128.7628.8527.220.51%1,427
Nov 4, 202428.6228.8928.6228.7027.08-1.05%7,824
Nov 1, 202428.9729.0628.6729.0027.370.07%2,505
Oct 31, 202429.4129.4228.9928.9927.35-1.18%5,607
Oct 30, 202430.3730.3729.3329.3327.683.08%7,902
Oct 29, 202428.2428.5328.2428.4626.851.29%2,059
Oct 28, 202427.8628.1827.8628.0926.510.79%2,158
Oct 25, 202427.7227.9527.7127.8726.301.07%2,426
Oct 24, 202427.3227.6027.3227.5826.020.18%3,170
Oct 23, 202427.6027.6027.5327.5325.97-2.60%598
Oct 22, 202428.3028.3028.2328.2626.310.60%2,726
Oct 21, 202428.0028.0928.0028.0926.160.32%1,805
Oct 18, 202428.0528.0528.0028.0026.070.12%941
Oct 17, 202428.2128.2127.9727.9726.04-0.96%1,647
Oct 16, 202428.2528.3028.2428.2426.29-0.08%771
Oct 15, 202428.4528.4528.2628.2626.32-0.04%1,214
Oct 14, 202428.5528.5528.1828.2726.320.87%5,751
Oct 11, 202427.8028.0927.8028.0326.100.71%1,365
Oct 10, 202427.8027.8727.7527.8325.910.32%2,038
Oct 9, 202427.8627.8627.5927.7425.83-1.18%5,463
Oct 8, 202428.1028.1027.9028.0826.140.80%2,479
Oct 7, 202428.6328.6327.8527.8525.93-1.91%4,489
Oct 4, 202428.7128.7128.2528.4026.440.61%3,674
Oct 3, 202427.7528.2827.7528.2226.280.02%2,112