Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
23.51
+0.48 (2.08%)
May 8, 2025, 4:00 PM - Market closed
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.44 | 23.64 | 23.33 | 23.51 | 23.51 | 2.07% | 7,492 |
| May 7, 2025 | 24.63 | 24.67 | 22.73 | 23.03 | 23.03 | -6.47% | 11,957 |
| May 6, 2025 | 24.49 | 24.68 | 24.49 | 24.63 | 24.63 | -0.36% | 1,818 |
| May 5, 2025 | 24.43 | 24.77 | 24.43 | 24.72 | 24.72 | 0.08% | 20,907 |
| May 2, 2025 | 24.61 | 24.76 | 24.59 | 24.70 | 24.70 | 1.45% | 4,829 |
| May 1, 2025 | 24.12 | 24.41 | 24.12 | 24.34 | 24.34 | 1.18% | 5,141 |
| Apr 30, 2025 | 24.06 | 24.07 | 23.68 | 24.06 | 24.06 | -0.71% | 3,612 |
| Apr 29, 2025 | 24.34 | 24.34 | 23.94 | 24.23 | 24.23 | -0.42% | 6,880 |
| Apr 28, 2025 | 24.48 | 24.63 | 23.99 | 24.34 | 24.34 | -0.67% | 3,084 |
| Apr 25, 2025 | 24.83 | 24.91 | 24.36 | 24.50 | 24.50 | 1.66% | 13,286 |
| Apr 24, 2025 | 23.81 | 24.10 | 23.79 | 24.10 | 24.10 | 2.42% | 4,196 |
| Apr 23, 2025 | 23.47 | 23.78 | 23.43 | 23.53 | 23.53 | 2.53% | 5,348 |
| Apr 22, 2025 | 22.42 | 23.00 | 22.42 | 22.95 | 22.95 | 2.44% | 7,313 |
| Apr 21, 2025 | 22.42 | 22.50 | 22.14 | 22.40 | 22.40 | -1.88% | 4,406 |
| Apr 17, 2025 | 23.23 | 23.28 | 22.78 | 22.83 | 22.83 | -1.71% | 10,335 |
| Apr 16, 2025 | 23.17 | 23.60 | 22.93 | 23.23 | 23.23 | -3.08% | 9,640 |
| Apr 15, 2025 | 24.34 | 24.34 | 23.93 | 23.97 | 23.61 | -1.35% | 5,569 |
| Apr 14, 2025 | 24.58 | 24.72 | 24.18 | 24.30 | 23.94 | 1.13% | 14,190 |
| Apr 11, 2025 | 23.65 | 24.06 | 23.65 | 24.03 | 23.67 | 2.46% | 5,869 |
| Apr 10, 2025 | 24.07 | 24.07 | 23.37 | 23.45 | 23.10 | -3.37% | 4,199 |
| Apr 9, 2025 | 22.44 | 24.27 | 22.18 | 24.27 | 23.91 | 9.41% | 7,940 |
| Apr 8, 2025 | 23.19 | 23.37 | 22.18 | 22.18 | 21.85 | -1.88% | 17,295 |
| Apr 7, 2025 | 21.57 | 23.27 | 21.54 | 22.61 | 22.27 | 1.08% | 12,954 |
| Apr 4, 2025 | 22.57 | 23.02 | 22.36 | 22.36 | 22.03 | -3.25% | 16,180 |
| Apr 3, 2025 | 23.02 | 23.42 | 23.02 | 23.12 | 22.77 | -3.83% | 4,929 |
| Apr 2, 2025 | 23.82 | 24.14 | 23.82 | 24.04 | 23.68 | 0.03% | 6,410 |
| Apr 1, 2025 | 23.83 | 24.10 | 23.80 | 24.03 | 23.67 | 1.56% | 5,370 |
| Mar 31, 2025 | 23.26 | 23.70 | 23.06 | 23.66 | 23.31 | 0.07% | 8,472 |
| Mar 28, 2025 | 24.63 | 24.73 | 23.59 | 23.64 | 23.29 | -4.79% | 7,954 |
| Mar 27, 2025 | 25.01 | 25.05 | 24.83 | 24.83 | 24.46 | -1.49% | 2,249 |
| Mar 26, 2025 | 25.71 | 25.71 | 25.18 | 25.21 | 24.83 | -2.86% | 2,483 |
| Mar 25, 2025 | 25.72 | 26.01 | 25.72 | 25.95 | 25.57 | 1.41% | 4,276 |
| Mar 24, 2025 | 25.29 | 25.63 | 25.29 | 25.59 | 25.21 | 2.15% | 4,346 |
| Mar 21, 2025 | 24.56 | 25.05 | 24.56 | 25.05 | 24.68 | 0.70% | 7,041 |
| Mar 20, 2025 | 24.83 | 25.13 | 24.64 | 24.88 | 24.51 | -0.45% | 6,853 |
| Mar 19, 2025 | 24.65 | 25.20 | 24.64 | 24.99 | 24.62 | 0.53% | 12,191 |
| Mar 18, 2025 | 25.50 | 25.50 | 24.44 | 24.86 | 24.11 | -2.30% | 20,022 |
| Mar 17, 2025 | 25.72 | 25.75 | 25.40 | 25.45 | 24.67 | -0.59% | 13,084 |
| Mar 14, 2025 | 25.16 | 25.60 | 25.16 | 25.60 | 24.82 | 1.83% | 5,717 |
| Mar 13, 2025 | 25.55 | 25.55 | 25.09 | 25.14 | 24.37 | -2.40% | 9,824 |
| Mar 12, 2025 | 25.62 | 25.84 | 25.38 | 25.75 | 24.97 | 1.68% | 7,204 |
| Mar 11, 2025 | 25.44 | 25.45 | 25.00 | 25.33 | 24.56 | -0.62% | 3,577 |
| Mar 10, 2025 | 26.05 | 26.05 | 25.26 | 25.49 | 24.71 | -3.58% | 9,313 |
| Mar 7, 2025 | 26.24 | 26.44 | 26.00 | 26.43 | 25.63 | 0.65% | 5,334 |
| Mar 6, 2025 | 26.09 | 26.39 | 26.00 | 26.26 | 25.46 | -0.17% | 6,907 |
| Mar 5, 2025 | 26.03 | 26.31 | 25.89 | 26.31 | 25.51 | 1.03% | 4,179 |
| Mar 4, 2025 | 25.63 | 26.37 | 25.50 | 26.04 | 25.25 | 1.73% | 9,451 |
| Mar 3, 2025 | 26.27 | 26.27 | 25.51 | 25.60 | 24.82 | -1.63% | 9,651 |
| Feb 28, 2025 | 25.69 | 26.02 | 25.57 | 26.02 | 25.23 | 1.22% | 7,573 |
| Feb 27, 2025 | 26.70 | 26.70 | 25.71 | 25.71 | 24.93 | -2.46% | 12,324 |