Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
37.76
+0.59 (1.59%)
At close: Nov 21, 2025, 4:00 PM EST
37.76
-0.01 (-0.01%)
After-hours: Nov 21, 2025, 8:00 PM EST
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 37.67 | 37.83 | 37.54 | 37.76 | 37.76 | 1.58% | 27,374 |
| Nov 20, 2025 | 37.85 | 37.90 | 37.09 | 37.17 | 37.17 | -0.26% | 14,053 |
| Nov 19, 2025 | 36.71 | 37.73 | 36.71 | 37.27 | 37.27 | 1.10% | 8,833 |
| Nov 18, 2025 | 37.36 | 37.60 | 36.47 | 36.87 | 36.47 | -0.52% | 8,147 |
| Nov 17, 2025 | 37.24 | 38.15 | 36.91 | 37.06 | 36.66 | 3.29% | 12,746 |
| Nov 14, 2025 | 35.31 | 36.14 | 35.21 | 35.88 | 35.49 | -0.48% | 9,232 |
| Nov 13, 2025 | 37.05 | 37.05 | 36.01 | 36.05 | 35.66 | -2.96% | 8,685 |
| Nov 12, 2025 | 37.53 | 37.53 | 36.81 | 37.15 | 36.74 | -0.70% | 7,027 |
| Nov 11, 2025 | 37.25 | 37.41 | 37.17 | 37.41 | 37.00 | 0.45% | 7,178 |
| Nov 10, 2025 | 37.00 | 37.28 | 36.92 | 37.24 | 36.84 | 3.19% | 5,845 |
| Nov 7, 2025 | 36.76 | 36.76 | 35.71 | 36.09 | 35.70 | -2.29% | 3,323 |
| Nov 6, 2025 | 36.84 | 37.20 | 36.46 | 36.94 | 36.54 | 0.29% | 7,067 |
| Nov 5, 2025 | 36.23 | 36.94 | 36.00 | 36.83 | 36.43 | 2.31% | 7,562 |
| Nov 4, 2025 | 35.91 | 36.33 | 35.90 | 36.00 | 35.61 | -1.91% | 5,788 |
| Nov 3, 2025 | 37.99 | 37.99 | 36.37 | 36.70 | 36.30 | 0.77% | 7,009 |
| Oct 31, 2025 | 36.74 | 36.80 | 36.17 | 36.42 | 36.02 | -0.11% | 6,124 |
| Oct 30, 2025 | 37.60 | 37.66 | 36.41 | 36.46 | 36.06 | 2.47% | 19,579 |
| Oct 29, 2025 | 34.52 | 35.58 | 34.52 | 35.58 | 35.19 | 2.68% | 11,066 |
| Oct 28, 2025 | 34.90 | 34.90 | 34.51 | 34.65 | 34.27 | -0.80% | 7,459 |
| Oct 27, 2025 | 34.49 | 34.93 | 34.26 | 34.93 | 34.55 | 3.71% | 17,864 |
| Oct 24, 2025 | 33.23 | 33.84 | 33.21 | 33.68 | 33.31 | 3.07% | 6,364 |
| Oct 23, 2025 | 32.76 | 32.94 | 32.68 | 32.68 | 32.32 | 0.52% | 10,002 |
| Oct 22, 2025 | 32.87 | 32.98 | 32.27 | 32.51 | 32.15 | -0.77% | 9,886 |
| Oct 21, 2025 | 33.31 | 33.31 | 32.08 | 32.76 | 32.01 | -2.05% | 9,580 |
| Oct 20, 2025 | 33.27 | 33.47 | 33.27 | 33.44 | 32.68 | 1.34% | 6,232 |
| Oct 17, 2025 | 32.96 | 33.04 | 32.88 | 33.00 | 32.24 | 0.12% | 3,308 |
| Oct 16, 2025 | 33.11 | 33.11 | 32.85 | 32.96 | 32.20 | 0.33% | 9,707 |
| Oct 15, 2025 | 32.81 | 32.95 | 32.63 | 32.85 | 32.10 | 1.05% | 2,671 |
| Oct 14, 2025 | 32.00 | 32.55 | 32.00 | 32.51 | 31.76 | 0.40% | 2,906 |
| Oct 13, 2025 | 32.02 | 32.38 | 32.02 | 32.38 | 31.64 | 2.53% | 2,608 |
| Oct 10, 2025 | 31.90 | 32.44 | 31.58 | 31.58 | 30.86 | -1.89% | 4,963 |
| Oct 9, 2025 | 32.92 | 32.92 | 31.95 | 32.19 | 31.45 | -1.29% | 6,771 |
| Oct 8, 2025 | 32.56 | 32.61 | 32.52 | 32.61 | 31.86 | 0.04% | 2,537 |
| Oct 7, 2025 | 32.76 | 32.76 | 32.60 | 32.60 | 31.85 | -0.76% | 1,843 |
| Oct 6, 2025 | 32.27 | 32.91 | 32.27 | 32.85 | 32.09 | 1.31% | 25,514 |
| Oct 3, 2025 | 32.36 | 32.52 | 32.08 | 32.42 | 31.68 | -0.18% | 3,668 |
| Oct 2, 2025 | 32.33 | 32.57 | 32.20 | 32.48 | 31.74 | 0.50% | 4,344 |
| Oct 1, 2025 | 31.90 | 32.40 | 31.76 | 32.32 | 31.58 | 0.87% | 7,211 |
| Sep 30, 2025 | 31.75 | 32.04 | 31.75 | 32.04 | 31.31 | -0.19% | 3,170 |
| Sep 29, 2025 | 32.50 | 32.66 | 32.05 | 32.10 | 31.37 | -0.56% | 4,382 |
| Sep 26, 2025 | 32.73 | 32.73 | 32.28 | 32.28 | 31.54 | 0.10% | 3,302 |
| Sep 25, 2025 | 31.76 | 32.31 | 31.76 | 32.25 | 31.51 | -0.56% | 5,962 |
| Sep 24, 2025 | 33.08 | 33.08 | 32.43 | 32.43 | 31.69 | -1.96% | 8,310 |
| Sep 23, 2025 | 33.11 | 33.28 | 32.91 | 33.08 | 32.32 | -0.09% | 5,048 |
| Sep 22, 2025 | 33.35 | 33.43 | 32.94 | 33.11 | 32.35 | -0.82% | 7,708 |
| Sep 19, 2025 | 33.51 | 33.58 | 33.34 | 33.38 | 32.62 | -0.26% | 7,313 |
| Sep 18, 2025 | 33.40 | 33.48 | 33.40 | 33.47 | 32.70 | 0.16% | 7,306 |
| Sep 17, 2025 | 33.30 | 33.42 | 33.28 | 33.42 | 32.65 | -0.94% | 3,015 |
| Sep 16, 2025 | 33.69 | 33.83 | 33.69 | 33.74 | 32.57 | 0.13% | 4,611 |
| Sep 15, 2025 | 33.51 | 33.73 | 33.40 | 33.69 | 32.53 | 1.64% | 7,324 |