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

GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	41.09	43.05	41.09	42.81	-	3.83%	15,746
Jun 3, 2026	41.68	42.11	41.21	41.23	41.23	-0.95%	12,907
Jun 2, 2026	42.56	43.05	41.22	41.62	41.62	-4.43%	32,900
Jun 1, 2026	43.45	43.74	43.09	43.55	43.55	-1.25%	27,473
May 29, 2026	44.71	44.71	43.95	44.10	44.10	-2.84%	75,745
May 28, 2026	45.08	45.54	44.84	45.39	45.39	0.31%	19,016
May 27, 2026	44.94	45.70	44.94	45.25	45.25	0.13%	19,673
May 26, 2026	44.74	45.26	44.44	45.19	45.19	1.75%	17,725
May 22, 2026	45.09	45.09	44.31	44.41	44.41	-1.57%	11,718
May 21, 2026	44.89	45.56	44.57	45.12	45.12	-0.28%	20,504
May 20, 2026	45.08	45.60	44.55	45.25	45.25	0.37%	23,825
May 19, 2026	46.92	46.92	45.48	45.68	45.08	-2.60%	24,638
May 18, 2026	46.56	48.23	46.56	46.90	46.28	0.11%	19,314
May 15, 2026	46.79	47.08	46.49	46.85	46.23	-0.99%	6,988
May 14, 2026	46.94	47.39	46.83	47.32	46.70	-0.21%	18,275
May 13, 2026	45.44	47.54	45.44	47.42	46.80	4.10%	6,930
May 12, 2026	45.50	45.60	45.20	45.55	44.95	-0.53%	10,042
May 11, 2026	46.43	46.68	45.79	45.79	45.19	-3.02%	10,580
May 8, 2026	46.76	47.22	46.76	47.22	46.60	1.11%	9,111
May 7, 2026	47.04	47.04	46.29	46.70	46.09	-0.38%	31,756
May 6, 2026	46.24	47.03	46.24	46.88	46.26	2.63%	21,059
May 5, 2026	45.45	45.77	45.39	45.68	45.08	1.69%	19,506
May 4, 2026	45.33	45.33	44.57	44.92	44.33	-0.70%	26,835
May 1, 2026	44.95	45.32	44.85	45.24	44.64	0.18%	8,020
Apr 30, 2026	44.00	45.16	43.08	45.16	44.56	10.61%	22,941
Apr 29, 2026	40.63	41.51	40.25	40.83	40.29	0.01%	10,780
Apr 28, 2026	41.02	41.20	40.53	40.82	40.28	-0.32%	16,223
Apr 27, 2026	40.22	41.28	39.98	40.95	40.41	1.93%	22,262
Apr 24, 2026	39.47	40.17	39.10	40.17	39.65	1.68%	19,648
Apr 23, 2026	39.35	39.72	39.10	39.51	38.99	-0.03%	17,941
Apr 22, 2026	39.15	39.52	39.00	39.52	39.00	2.49%	15,821
Apr 21, 2026	39.67	39.82	38.90	39.01	38.05	-1.66%	11,721
Apr 20, 2026	40.02	40.06	39.60	39.67	38.70	-1.35%	21,627
Apr 17, 2026	39.76	40.25	39.50	40.21	39.23	1.84%	15,337
Apr 16, 2026	39.84	39.84	39.29	39.49	38.52	-0.46%	8,838
Apr 15, 2026	39.17	39.69	38.92	39.67	38.70	1.38%	24,261
Apr 14, 2026	38.16	39.15	38.16	39.13	38.17	3.55%	31,370
Apr 13, 2026	37.11	37.79	37.11	37.79	36.86	1.50%	18,311
Apr 10, 2026	37.51	37.68	37.08	37.23	36.32	-0.48%	8,962
Apr 9, 2026	37.14	37.47	36.58	37.41	36.49	0.46%	9,182
Apr 8, 2026	37.47	37.48	37.03	37.24	36.33	4.41%	22,817
Apr 7, 2026	35.42	35.67	34.72	35.67	34.79	2.00%	14,357
Apr 6, 2026	34.54	35.04	34.45	34.97	34.11	1.52%	11,113
Apr 2, 2026	33.87	34.49	33.87	34.44	33.60	-0.95%	4,726
Apr 1, 2026	33.82	35.00	33.75	34.77	33.92	4.38%	25,429
Mar 31, 2026	31.85	33.32	31.85	33.31	32.49	5.90%	16,937
Mar 30, 2026	31.80	31.87	31.37	31.46	30.68	-0.37%	14,608
Mar 27, 2026	31.82	32.13	31.54	31.57	30.80	-2.92%	21,359
Mar 26, 2026	33.37	33.37	32.34	32.52	31.72	-3.70%	32,584
Mar 25, 2026	34.16	34.31	33.63	33.77	32.94	0.15%	5,312

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.