Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
25.47
-0.27 (-1.07%)
Jul 8, 2025, 4:00 PM - Market closed
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 25.66 | 25.75 | 25.32 | 25.47 | 25.47 | -1.06% | 8,918 |
| Jul 7, 2025 | 25.80 | 25.84 | 25.58 | 25.74 | 25.74 | -0.59% | 9,341 |
| Jul 3, 2025 | 25.78 | 25.89 | 25.78 | 25.89 | 25.89 | 0.43% | 1,514 |
| Jul 2, 2025 | 25.55 | 25.84 | 25.55 | 25.78 | 25.78 | 0.83% | 3,001 |
| Jul 1, 2025 | 25.50 | 25.57 | 25.35 | 25.57 | 25.57 | -0.08% | 3,534 |
| Jun 30, 2025 | 25.76 | 25.76 | 25.49 | 25.59 | 25.59 | -0.63% | 4,901 |
| Jun 27, 2025 | 25.17 | 25.75 | 25.02 | 25.75 | 25.75 | 2.59% | 6,839 |
| Jun 26, 2025 | 25.00 | 25.11 | 24.55 | 25.10 | 25.10 | 1.58% | 7,805 |
| Jun 25, 2025 | 24.38 | 24.77 | 24.38 | 24.71 | 24.71 | 2.50% | 3,820 |
| Jun 24, 2025 | 24.11 | 24.31 | 24.05 | 24.11 | 24.11 | 0.96% | 4,133 |
| Jun 23, 2025 | 24.10 | 24.10 | 23.49 | 23.88 | 23.88 | -0.55% | 14,120 |
| Jun 20, 2025 | 25.24 | 25.24 | 24.00 | 24.01 | 24.01 | -4.57% | 11,767 |
| Jun 18, 2025 | 25.53 | 25.53 | 25.16 | 25.16 | 25.16 | -1.31% | 5,391 |
| Jun 17, 2025 | 25.55 | 25.64 | 25.37 | 25.49 | 25.49 | -1.61% | 4,914 |
| Jun 16, 2025 | 25.81 | 25.91 | 25.65 | 25.91 | 25.56 | 1.12% | 7,807 |
| Jun 13, 2025 | 25.50 | 25.81 | 25.50 | 25.62 | 25.28 | -0.30% | 2,456 |
| Jun 12, 2025 | 25.74 | 25.87 | 25.59 | 25.70 | 25.35 | -1.13% | 31,309 |
| Jun 11, 2025 | 26.27 | 26.27 | 25.99 | 25.99 | 25.64 | -0.26% | 3,416 |
| Jun 10, 2025 | 25.94 | 26.21 | 25.81 | 26.06 | 25.71 | 1.04% | 4,863 |
| Jun 9, 2025 | 25.69 | 25.81 | 25.46 | 25.79 | 25.44 | 0.98% | 5,907 |
| Jun 6, 2025 | 25.26 | 25.59 | 25.26 | 25.54 | 25.20 | 2.98% | 3,402 |
| Jun 5, 2025 | 25.19 | 25.19 | 24.80 | 24.80 | 24.47 | -0.20% | 4,323 |
| Jun 4, 2025 | 24.53 | 24.85 | 24.50 | 24.85 | 24.52 | 1.03% | 4,092 |
| Jun 3, 2025 | 24.61 | 24.89 | 24.53 | 24.60 | 24.27 | -1.20% | 4,602 |
| Jun 2, 2025 | 24.87 | 25.04 | 24.87 | 24.90 | 24.56 | -1.33% | 2,571 |
| May 30, 2025 | 25.17 | 25.23 | 24.74 | 25.23 | 24.89 | 0.21% | 7,849 |
| May 29, 2025 | 25.21 | 25.27 | 25.13 | 25.18 | 24.84 | -0.26% | 4,465 |
| May 28, 2025 | 25.46 | 25.46 | 25.25 | 25.25 | 24.91 | -0.42% | 1,980 |
| May 27, 2025 | 24.88 | 25.37 | 24.88 | 25.35 | 25.01 | 2.30% | 8,358 |
| May 23, 2025 | 25.03 | 25.03 | 24.78 | 24.78 | 24.45 | -1.18% | 6,717 |
| May 22, 2025 | 25.44 | 25.46 | 25.08 | 25.08 | 24.74 | 0.72% | 6,770 |
| May 21, 2025 | 24.40 | 25.18 | 24.40 | 24.90 | 24.56 | 0.36% | 4,093 |
| May 20, 2025 | 25.07 | 25.10 | 24.65 | 24.81 | 24.13 | -0.75% | 6,204 |
| May 19, 2025 | 24.94 | 25.00 | 24.80 | 25.00 | 24.32 | 0.22% | 3,169 |
| May 16, 2025 | 25.11 | 25.21 | 24.94 | 24.94 | 24.26 | 1.09% | 3,179 |
| May 15, 2025 | 24.80 | 24.87 | 24.60 | 24.68 | 24.00 | -0.60% | 4,106 |
| May 14, 2025 | 24.20 | 24.96 | 24.20 | 24.82 | 24.15 | 2.65% | 3,367 |
| May 13, 2025 | 23.84 | 24.27 | 23.84 | 24.18 | 23.52 | 0.70% | 7,659 |
| May 12, 2025 | 24.00 | 24.15 | 23.80 | 24.01 | 23.36 | 3.38% | 8,796 |
| May 9, 2025 | 23.52 | 23.52 | 23.19 | 23.23 | 22.60 | -1.20% | 6,336 |
| May 8, 2025 | 23.44 | 23.64 | 23.33 | 23.51 | 22.87 | 2.07% | 7,492 |
| May 7, 2025 | 24.63 | 24.67 | 22.73 | 23.03 | 22.41 | -6.47% | 11,957 |
| May 6, 2025 | 24.49 | 24.68 | 24.49 | 24.63 | 23.96 | -0.36% | 1,818 |
| May 5, 2025 | 24.43 | 24.77 | 24.43 | 24.72 | 24.04 | 0.08% | 20,907 |
| May 2, 2025 | 24.61 | 24.76 | 24.59 | 24.70 | 24.02 | 1.45% | 4,829 |
| May 1, 2025 | 24.12 | 24.41 | 24.12 | 24.34 | 23.68 | 1.18% | 5,141 |
| Apr 30, 2025 | 24.06 | 24.07 | 23.68 | 24.06 | 23.40 | -0.71% | 3,612 |
| Apr 29, 2025 | 24.34 | 24.34 | 23.94 | 24.23 | 23.57 | -0.42% | 6,880 |
| Apr 28, 2025 | 24.48 | 24.63 | 23.99 | 24.34 | 23.67 | -0.67% | 3,084 |
| Apr 25, 2025 | 24.83 | 24.91 | 24.36 | 24.50 | 23.83 | 1.66% | 13,286 |