Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
32.60
-0.25 (-0.76%)
At close: Oct 7, 2025, 4:00 PM EDT
32.60
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.76 | 32.76 | 32.60 | 32.60 | 32.60 | -0.76% | 1,843 |
| Oct 6, 2025 | 32.27 | 32.91 | 32.27 | 32.85 | 32.85 | 1.31% | 25,514 |
| Oct 3, 2025 | 32.36 | 32.52 | 32.08 | 32.42 | 32.42 | -0.18% | 3,668 |
| Oct 2, 2025 | 32.33 | 32.57 | 32.20 | 32.48 | 32.48 | 0.50% | 4,344 |
| Oct 1, 2025 | 31.90 | 32.40 | 31.76 | 32.32 | 32.32 | 0.87% | 7,211 |
| Sep 30, 2025 | 31.75 | 32.04 | 31.75 | 32.04 | 32.04 | -0.19% | 3,170 |
| Sep 29, 2025 | 32.50 | 32.66 | 32.05 | 32.10 | 32.10 | -0.56% | 4,382 |
| Sep 26, 2025 | 32.73 | 32.73 | 32.28 | 32.28 | 32.28 | 0.10% | 3,302 |
| Sep 25, 2025 | 31.76 | 32.31 | 31.76 | 32.25 | 32.25 | -0.56% | 5,962 |
| Sep 24, 2025 | 33.08 | 33.08 | 32.43 | 32.43 | 32.43 | -1.96% | 8,310 |
| Sep 23, 2025 | 33.11 | 33.28 | 32.91 | 33.08 | 33.08 | -0.09% | 5,048 |
| Sep 22, 2025 | 33.35 | 33.43 | 32.94 | 33.11 | 33.11 | -0.82% | 7,708 |
| Sep 19, 2025 | 33.51 | 33.58 | 33.34 | 33.38 | 33.38 | -0.26% | 7,313 |
| Sep 18, 2025 | 33.40 | 33.48 | 33.40 | 33.47 | 33.47 | 0.16% | 7,306 |
| Sep 17, 2025 | 33.30 | 33.42 | 33.28 | 33.42 | 33.42 | -0.94% | 3,015 |
| Sep 16, 2025 | 33.69 | 33.83 | 33.69 | 33.74 | 33.34 | 0.13% | 4,611 |
| Sep 15, 2025 | 33.51 | 33.73 | 33.40 | 33.69 | 33.29 | 1.64% | 7,324 |
| Sep 12, 2025 | 33.18 | 33.21 | 33.00 | 33.15 | 32.75 | 0.06% | 2,765 |
| Sep 11, 2025 | 33.18 | 33.18 | 33.00 | 33.13 | 32.74 | 0.27% | 1,741 |
| Sep 10, 2025 | 32.91 | 33.13 | 32.91 | 33.04 | 32.65 | 0.07% | 6,007 |
| Sep 9, 2025 | 32.87 | 33.07 | 32.79 | 33.02 | 32.63 | 1.34% | 3,581 |
| Sep 8, 2025 | 32.77 | 32.84 | 32.53 | 32.58 | 32.20 | -0.10% | 7,037 |
| Sep 5, 2025 | 32.64 | 32.69 | 32.51 | 32.61 | 32.23 | 0.36% | 5,205 |
| Sep 4, 2025 | 32.27 | 32.50 | 32.27 | 32.50 | 32.11 | 0.10% | 4,945 |
| Sep 3, 2025 | 32.09 | 32.49 | 32.09 | 32.46 | 32.08 | 5.13% | 6,386 |
| Sep 2, 2025 | 29.95 | 30.88 | 29.95 | 30.88 | 30.51 | -0.46% | 4,773 |
| Aug 29, 2025 | 30.86 | 31.02 | 30.86 | 31.02 | 30.66 | 1.16% | 802 |
| Aug 28, 2025 | 30.49 | 30.67 | 30.45 | 30.67 | 30.30 | 1.58% | 2,603 |
| Aug 27, 2025 | 30.13 | 30.21 | 30.10 | 30.19 | 29.83 | 0.35% | 3,044 |
| Aug 26, 2025 | 30.00 | 30.13 | 29.97 | 30.08 | 29.73 | -0.32% | 6,991 |
| Aug 25, 2025 | 29.92 | 30.30 | 29.92 | 30.18 | 29.82 | 0.95% | 12,801 |
| Aug 22, 2025 | 29.25 | 30.22 | 29.17 | 29.90 | 29.54 | 3.59% | 6,556 |
| Aug 21, 2025 | 28.93 | 29.22 | 28.83 | 28.86 | 28.52 | 0.16% | 6,941 |
| Aug 20, 2025 | 28.94 | 28.94 | 28.47 | 28.82 | 28.47 | -2.29% | 9,251 |
| Aug 19, 2025 | 29.59 | 29.61 | 29.30 | 29.49 | 28.79 | -0.67% | 12,032 |
| Aug 18, 2025 | 29.92 | 29.92 | 29.60 | 29.69 | 28.99 | -0.57% | 7,924 |
| Aug 15, 2025 | 29.83 | 29.92 | 29.43 | 29.86 | 29.15 | 1.06% | 8,886 |
| Aug 14, 2025 | 29.09 | 29.64 | 29.09 | 29.55 | 28.85 | 0.78% | 3,239 |
| Aug 13, 2025 | 29.40 | 29.41 | 28.90 | 29.32 | 28.63 | 0.03% | 2,660 |
| Aug 12, 2025 | 29.36 | 29.48 | 29.23 | 29.31 | 28.62 | 0.88% | 2,912 |
| Aug 11, 2025 | 28.89 | 29.12 | 28.85 | 29.06 | 28.37 | -0.08% | 3,669 |
| Aug 8, 2025 | 28.72 | 29.08 | 28.72 | 29.08 | 28.39 | 1.38% | 4,087 |
| Aug 7, 2025 | 28.77 | 28.77 | 28.51 | 28.68 | 28.00 | 0.21% | 1,605 |
| Aug 6, 2025 | 28.29 | 28.66 | 28.29 | 28.62 | 27.95 | 0.80% | 2,369 |
| Aug 5, 2025 | 28.57 | 28.57 | 28.35 | 28.40 | 27.72 | 0.05% | 1,568 |
| Aug 4, 2025 | 27.86 | 28.38 | 27.86 | 28.38 | 27.71 | 2.64% | 3,634 |
| Aug 1, 2025 | 27.75 | 27.75 | 27.51 | 27.65 | 27.00 | -1.13% | 2,378 |
| Jul 31, 2025 | 28.53 | 28.78 | 27.89 | 27.97 | 27.31 | -1.96% | 7,968 |
| Jul 30, 2025 | 28.44 | 28.66 | 28.36 | 28.53 | 27.85 | 0.44% | 5,969 |
| Jul 29, 2025 | 28.06 | 28.40 | 28.06 | 28.40 | 27.73 | 1.39% | 3,685 |