Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)

GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	39.42	40.10	39.00	39.22	39.22	-0.26%	2,789
Jun 23, 2026	38.50	39.56	38.50	39.32	39.32	-1.05%	6,835
Jun 22, 2026	40.35	40.63	38.83	39.74	39.74	-5.16%	33,062
Jun 18, 2026	41.75	41.99	40.81	41.90	41.90	1.09%	24,416
Jun 17, 2026	42.17	42.40	41.25	41.45	41.45	-2.59%	51,945
Jun 16, 2026	42.44	43.24	42.44	43.00	42.55	1.39%	14,819
Jun 15, 2026	42.44	42.93	42.24	42.41	41.97	2.60%	16,638
Jun 12, 2026	41.85	42.08	40.95	41.34	40.90	0.64%	38,574
Jun 11, 2026	41.12	41.12	39.75	41.07	40.64	0.21%	61,371
Jun 10, 2026	41.90	42.42	40.85	40.99	40.56	-2.38%	34,474
Jun 9, 2026	42.34	42.72	41.13	41.99	41.55	0.24%	21,778
Jun 8, 2026	42.12	42.12	41.48	41.89	41.45	-1.02%	16,750
Jun 5, 2026	42.35	42.77	41.95	42.32	41.88	-1.56%	43,474
Jun 4, 2026	41.09	43.05	41.09	42.99	42.54	4.28%	15,866
Jun 3, 2026	41.68	42.11	41.21	41.23	40.79	-0.95%	12,907
Jun 2, 2026	42.56	43.05	41.22	41.62	41.18	-4.43%	32,900
Jun 1, 2026	43.45	43.74	43.09	43.55	43.09	-1.25%	27,473
May 29, 2026	44.71	44.71	43.95	44.10	43.64	-2.84%	75,745
May 28, 2026	45.08	45.54	44.84	45.39	44.92	0.31%	19,016
May 27, 2026	44.94	45.70	44.94	45.25	44.78	0.13%	19,673
May 26, 2026	44.74	45.26	44.44	45.19	44.72	1.75%	17,725
May 22, 2026	45.09	45.09	44.31	44.41	43.95	-1.57%	11,718
May 21, 2026	44.89	45.56	44.57	45.12	44.65	-0.28%	20,504
May 20, 2026	45.08	45.60	44.55	45.25	44.78	0.37%	23,825
May 19, 2026	46.92	46.92	45.48	45.68	44.61	-2.60%	24,638
May 18, 2026	46.56	48.23	46.56	46.90	45.80	0.11%	19,314
May 15, 2026	46.79	47.08	46.49	46.85	45.75	-0.99%	6,988
May 14, 2026	46.94	47.39	46.83	47.32	46.21	-0.21%	18,275
May 13, 2026	45.44	47.54	45.44	47.42	46.31	4.10%	6,930
May 12, 2026	45.50	45.60	45.20	45.55	44.48	-0.53%	10,042
May 11, 2026	46.43	46.68	45.79	45.79	44.72	-3.02%	10,580
May 8, 2026	46.76	47.22	46.76	47.22	46.11	1.11%	9,111
May 7, 2026	47.04	47.04	46.29	46.70	45.60	-0.38%	31,756
May 6, 2026	46.24	47.03	46.24	46.88	45.78	2.63%	21,059
May 5, 2026	45.45	45.77	45.39	45.68	44.61	1.69%	19,506
May 4, 2026	45.33	45.33	44.57	44.92	43.87	-0.70%	26,835
May 1, 2026	44.95	45.32	44.85	45.24	44.18	0.18%	8,020
Apr 30, 2026	44.00	45.16	43.08	45.16	44.10	10.61%	22,941
Apr 29, 2026	40.63	41.51	40.25	40.83	39.87	0.01%	10,780
Apr 28, 2026	41.02	41.20	40.53	40.82	39.86	-0.32%	16,223
Apr 27, 2026	40.22	41.28	39.98	40.95	39.99	1.93%	22,262
Apr 24, 2026	39.47	40.17	39.10	40.17	39.23	1.68%	19,648
Apr 23, 2026	39.35	39.72	39.10	39.51	38.58	-0.03%	17,941
Apr 22, 2026	39.15	39.52	39.00	39.52	38.59	2.49%	15,821
Apr 21, 2026	39.67	39.82	38.90	39.01	37.66	-1.66%	11,721
Apr 20, 2026	40.02	40.06	39.60	39.67	38.29	-1.35%	21,627
Apr 17, 2026	39.76	40.25	39.50	40.21	38.82	1.84%	15,337
Apr 16, 2026	39.84	39.84	39.29	39.49	38.12	-0.46%	8,838
Apr 15, 2026	39.17	39.69	38.92	39.67	38.29	1.38%	24,261
Apr 14, 2026	38.16	39.15	38.16	39.13	37.77	3.55%	31,370

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.