Kurv Copper & Mining Enhanced Income ETF (KCOP)
BATS: KCOP · Real-Time Price · USD
21.96
-0.08 (-0.37%)
Oct 15, 2026, 4:00 PM EDT - Market closed
KCOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.82 | 21.97 | 21.56 | 21.96 | 21.96 | -0.38% | 17,438 |
| Oct 14, 2026 | 22.47 | 22.47 | 22.02 | 22.04 | 22.04 | -3.32% | 17,197 |
| Oct 13, 2026 | 23.50 | 23.50 | 23.01 | 23.10 | 22.80 | -1.11% | 11,814 |
| Oct 12, 2026 | 23.04 | 23.37 | 23.04 | 23.36 | 23.06 | 0.09% | 5,366 |
| Oct 9, 2026 | 22.86 | 23.35 | 22.86 | 23.34 | 23.04 | 3.46% | 8,857 |
| Oct 8, 2026 | 22.91 | 22.91 | 22.44 | 22.56 | 22.27 | -1.31% | 20,314 |
| Oct 7, 2026 | 23.20 | 23.20 | 22.84 | 22.86 | 22.56 | -2.18% | 11,958 |
| Oct 6, 2026 | 23.50 | 23.50 | 23.00 | 23.37 | 23.07 | 0.30% | 8,802 |
| Oct 5, 2026 | 23.15 | 23.36 | 23.08 | 23.30 | 23.00 | 0.81% | 8,321 |
| Oct 2, 2026 | 23.07 | 23.16 | 22.90 | 23.11 | 22.81 | 1.55% | 14,354 |
| Oct 1, 2026 | 23.03 | 23.03 | 22.61 | 22.76 | 22.46 | -1.17% | 10,294 |
| Sep 30, 2026 | 23.11 | 23.38 | 23.00 | 23.03 | 22.73 | -0.55% | 17,304 |
| Sep 29, 2026 | 22.84 | 23.17 | 22.84 | 23.16 | 22.86 | 0.25% | 10,990 |
| Sep 28, 2026 | 23.04 | 23.18 | 22.73 | 23.10 | 22.80 | -2.20% | 14,460 |
| Sep 25, 2026 | 23.64 | 23.64 | 23.28 | 23.62 | 23.31 | 0.53% | 8,090 |
| Sep 24, 2026 | 23.43 | 23.56 | 23.31 | 23.50 | 23.19 | -0.65% | 10,328 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.49 | 23.65 | 23.34 | -3.19% | 38,818 |
| Sep 22, 2026 | 24.19 | 24.45 | 24.00 | 24.43 | 24.11 | 3.12% | 25,416 |
| Sep 21, 2026 | 23.01 | 23.90 | 23.01 | 23.69 | 23.38 | 0.64% | 19,166 |
| Sep 18, 2026 | 23.14 | 23.54 | 23.14 | 23.54 | 23.23 | 1.47% | 7,818 |
| Sep 17, 2026 | 23.28 | 23.49 | 23.18 | 23.20 | 22.90 | 3.07% | 12,208 |
| Sep 16, 2026 | 23.15 | 23.15 | 22.29 | 22.51 | 22.22 | -1.01% | 12,004 |
| Sep 15, 2026 | 22.73 | 22.74 | 22.47 | 22.74 | 22.44 | -0.13% | 21,835 |
| Sep 14, 2026 | 22.55 | 22.96 | 22.50 | 22.77 | 22.47 | -3.59% | 31,012 |
| Sep 11, 2026 | 24.03 | 24.03 | 23.54 | 23.62 | 23.31 | -0.05% | 19,424 |
| Sep 10, 2026 | 24.11 | 24.11 | 23.56 | 23.63 | 23.32 | -7.15% | 45,094 |
| Sep 9, 2026 | 25.56 | 25.57 | 25.28 | 25.45 | 25.12 | 1.11% | 15,152 |
| Sep 8, 2026 | 25.20 | 25.84 | 25.20 | 25.47 | 24.84 | 3.72% | 28,954 |
| Sep 4, 2026 | 24.61 | 24.70 | 24.34 | 24.56 | 23.95 | -0.54% | 16,504 |
| Sep 3, 2026 | 24.79 | 24.79 | 24.47 | 24.69 | 24.08 | 1.64% | 13,139 |
| Sep 2, 2026 | 24.14 | 24.62 | 24.14 | 24.29 | 23.69 | 0.95% | 10,412 |
| Sep 1, 2026 | 24.26 | 24.66 | 24.06 | 24.06 | 23.47 | -3.86% | 20,559 |
| Aug 31, 2026 | 25.99 | 25.99 | 24.86 | 25.03 | 24.41 | -0.75% | 19,002 |
| Aug 28, 2026 | 25.81 | 25.94 | 25.12 | 25.22 | 24.60 | -1.60% | 12,339 |
| Aug 27, 2026 | 25.58 | 25.63 | 25.32 | 25.63 | 25.00 | 0.47% | 8,152 |
| Aug 26, 2026 | 25.74 | 25.84 | 25.41 | 25.51 | 24.88 | -1.32% | 11,000 |
| Aug 25, 2026 | 25.41 | 25.85 | 25.18 | 25.85 | 25.21 | 1.81% | 12,798 |
| Aug 24, 2026 | 25.45 | 25.54 | 25.18 | 25.39 | 24.77 | 0.42% | 17,097 |
| Aug 21, 2026 | 24.76 | 25.31 | 24.76 | 25.29 | 24.66 | 4.23% | 11,520 |
| Aug 20, 2026 | 23.96 | 24.32 | 23.80 | 24.26 | 23.66 | 0.83% | 21,882 |
| Aug 19, 2026 | 23.70 | 24.17 | 23.70 | 24.06 | 23.47 | 2.12% | 6,342 |
| Aug 18, 2026 | 24.10 | 24.10 | 23.41 | 23.56 | 22.98 | -2.23% | 20,638 |
| Aug 17, 2026 | 24.01 | 24.17 | 23.83 | 24.10 | 23.50 | 1.25% | 14,342 |
| Aug 14, 2026 | 23.75 | 24.00 | 23.75 | 23.80 | 23.21 | 0.29% | 19,529 |
| Aug 13, 2026 | 24.22 | 24.22 | 23.60 | 23.73 | 23.15 | -2.10% | 23,233 |
| Aug 12, 2026 | 24.50 | 24.55 | 24.24 | 24.24 | 23.64 | -0.07% | 13,002 |
| Aug 11, 2026 | 25.04 | 25.04 | 24.41 | 24.56 | 23.66 | -0.66% | 14,060 |
| Aug 10, 2026 | 24.78 | 24.80 | 24.44 | 24.72 | 23.82 | 1.27% | 18,307 |
| Aug 7, 2026 | 24.55 | 24.55 | 24.35 | 24.41 | 23.52 | 0.27% | 35,622 |
| Aug 6, 2026 | 24.59 | 24.59 | 24.21 | 24.35 | 23.46 | -0.65% | 11,046 |