Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
36.42
-0.04 (-0.11%)
At close: Oct 31, 2025, 4:00 PM EDT
36.29
-0.13 (-0.36%)
After-hours: Oct 31, 2025, 5:07 PM EDT
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36.74 | 36.80 | 36.17 | 36.42 | - | -0.11% | 6,111 |
| Oct 30, 2025 | 37.60 | 37.66 | 36.41 | 36.46 | 36.46 | 2.47% | 19,579 |
| Oct 29, 2025 | 34.52 | 35.58 | 34.52 | 35.58 | 35.58 | 2.68% | 11,066 |
| Oct 28, 2025 | 34.90 | 34.90 | 34.51 | 34.65 | 34.65 | -0.80% | 7,459 |
| Oct 27, 2025 | 34.49 | 34.93 | 34.26 | 34.93 | 34.93 | 3.71% | 17,864 |
| Oct 24, 2025 | 33.23 | 33.84 | 33.21 | 33.68 | 33.68 | 3.07% | 6,364 |
| Oct 23, 2025 | 32.76 | 32.94 | 32.68 | 32.68 | 32.68 | 0.52% | 10,002 |
| Oct 22, 2025 | 32.87 | 32.98 | 32.27 | 32.51 | 32.51 | -0.77% | 9,886 |
| Oct 21, 2025 | 33.31 | 33.31 | 32.08 | 32.76 | 32.36 | -2.05% | 9,580 |
| Oct 20, 2025 | 33.27 | 33.47 | 33.27 | 33.44 | 33.04 | 1.34% | 6,232 |
| Oct 17, 2025 | 32.96 | 33.04 | 32.88 | 33.00 | 32.60 | 0.12% | 3,308 |
| Oct 16, 2025 | 33.11 | 33.11 | 32.85 | 32.96 | 32.56 | 0.33% | 9,707 |
| Oct 15, 2025 | 32.81 | 32.95 | 32.63 | 32.85 | 32.45 | 1.05% | 2,671 |
| Oct 14, 2025 | 32.00 | 32.55 | 32.00 | 32.51 | 32.11 | 0.40% | 2,906 |
| Oct 13, 2025 | 32.02 | 32.38 | 32.02 | 32.38 | 31.99 | 2.53% | 2,608 |
| Oct 10, 2025 | 31.90 | 32.44 | 31.58 | 31.58 | 31.20 | -1.89% | 4,963 |
| Oct 9, 2025 | 32.92 | 32.92 | 31.95 | 32.19 | 31.80 | -1.29% | 6,771 |
| Oct 8, 2025 | 32.56 | 32.61 | 32.52 | 32.61 | 32.21 | 0.04% | 2,537 |
| Oct 7, 2025 | 32.76 | 32.76 | 32.60 | 32.60 | 32.20 | -0.76% | 1,843 |
| Oct 6, 2025 | 32.27 | 32.91 | 32.27 | 32.85 | 32.45 | 1.31% | 25,514 |
| Oct 3, 2025 | 32.36 | 32.52 | 32.08 | 32.42 | 32.03 | -0.18% | 3,668 |
| Oct 2, 2025 | 32.33 | 32.57 | 32.20 | 32.48 | 32.09 | 0.50% | 4,344 |
| Oct 1, 2025 | 31.90 | 32.40 | 31.76 | 32.32 | 31.93 | 0.87% | 7,211 |
| Sep 30, 2025 | 31.75 | 32.04 | 31.75 | 32.04 | 31.65 | -0.19% | 3,170 |
| Sep 29, 2025 | 32.50 | 32.66 | 32.05 | 32.10 | 31.71 | -0.56% | 4,382 |
| Sep 26, 2025 | 32.73 | 32.73 | 32.28 | 32.28 | 31.89 | 0.10% | 3,302 |
| Sep 25, 2025 | 31.76 | 32.31 | 31.76 | 32.25 | 31.86 | -0.56% | 5,962 |
| Sep 24, 2025 | 33.08 | 33.08 | 32.43 | 32.43 | 32.04 | -1.96% | 8,310 |
| Sep 23, 2025 | 33.11 | 33.28 | 32.91 | 33.08 | 32.68 | -0.09% | 5,048 |
| Sep 22, 2025 | 33.35 | 33.43 | 32.94 | 33.11 | 32.71 | -0.82% | 7,708 |
| Sep 19, 2025 | 33.51 | 33.58 | 33.34 | 33.38 | 32.98 | -0.26% | 7,313 |
| Sep 18, 2025 | 33.40 | 33.48 | 33.40 | 33.47 | 33.06 | 0.16% | 7,306 |
| Sep 17, 2025 | 33.30 | 33.42 | 33.28 | 33.42 | 33.01 | -0.94% | 3,015 |
| Sep 16, 2025 | 33.69 | 33.83 | 33.69 | 33.74 | 32.93 | 0.13% | 4,611 |
| Sep 15, 2025 | 33.51 | 33.73 | 33.40 | 33.69 | 32.89 | 1.64% | 7,324 |
| Sep 12, 2025 | 33.18 | 33.21 | 33.00 | 33.15 | 32.36 | 0.06% | 2,765 |
| Sep 11, 2025 | 33.18 | 33.18 | 33.00 | 33.13 | 32.34 | 0.27% | 1,741 |
| Sep 10, 2025 | 32.91 | 33.13 | 32.91 | 33.04 | 32.25 | 0.07% | 6,007 |
| Sep 9, 2025 | 32.87 | 33.07 | 32.79 | 33.02 | 32.23 | 1.34% | 3,581 |
| Sep 8, 2025 | 32.77 | 32.84 | 32.53 | 32.58 | 31.80 | -0.10% | 7,037 |
| Sep 5, 2025 | 32.64 | 32.69 | 32.51 | 32.61 | 31.84 | 0.36% | 5,205 |
| Sep 4, 2025 | 32.27 | 32.50 | 32.27 | 32.50 | 31.72 | 0.10% | 4,945 |
| Sep 3, 2025 | 32.09 | 32.49 | 32.09 | 32.46 | 31.69 | 5.13% | 6,386 |
| Sep 2, 2025 | 29.95 | 30.88 | 29.95 | 30.88 | 30.14 | -0.46% | 4,773 |
| Aug 29, 2025 | 30.86 | 31.02 | 30.86 | 31.02 | 30.28 | 1.16% | 802 |
| Aug 28, 2025 | 30.49 | 30.67 | 30.45 | 30.67 | 29.94 | 1.58% | 2,603 |
| Aug 27, 2025 | 30.13 | 30.21 | 30.10 | 30.19 | 29.47 | 0.35% | 3,044 |
| Aug 26, 2025 | 30.00 | 30.13 | 29.97 | 30.08 | 29.37 | -0.32% | 6,991 |
| Aug 25, 2025 | 29.92 | 30.30 | 29.92 | 30.18 | 29.46 | 0.95% | 12,801 |
| Aug 22, 2025 | 29.25 | 30.22 | 29.17 | 29.90 | 29.18 | 3.59% | 6,556 |