Kurv Copper & Mining Enhanced Income ETF (KCOP)
BATS: KCOP · Real-Time Price · USD
24.72
+0.31 (1.27%)
At close: Aug 10, 2026, 4:00 PM EDT
24.72
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
KCOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.78 | 24.80 | 24.44 | 24.71 | - | 1.23% | 17,299 |
| Aug 7, 2026 | 24.55 | 24.55 | 24.35 | 24.41 | 24.41 | 0.27% | 35,621 |
| Aug 6, 2026 | 24.59 | 24.59 | 24.21 | 24.35 | 24.35 | -0.65% | 11,046 |
| Aug 5, 2026 | 24.12 | 24.62 | 24.12 | 24.51 | 24.51 | 2.74% | 18,443 |
| Aug 4, 2026 | 23.36 | 23.97 | 23.36 | 23.85 | 23.85 | 3.50% | 25,960 |
| Aug 3, 2026 | 22.91 | 23.08 | 22.57 | 23.05 | 23.05 | 0.67% | 14,205 |
| Jul 31, 2026 | 22.83 | 22.98 | 22.49 | 22.89 | 22.89 | -0.82% | 14,864 |
| Jul 30, 2026 | 22.95 | 23.08 | 22.60 | 23.08 | 23.08 | 4.06% | 12,081 |
| Jul 29, 2026 | 21.97 | 22.48 | 21.78 | 22.18 | 22.18 | -0.02% | 10,825 |
| Jul 28, 2026 | 21.99 | 22.27 | 21.84 | 22.19 | 22.18 | -1.40% | 12,839 |
| Jul 27, 2026 | 22.69 | 22.69 | 22.28 | 22.50 | 22.50 | 0.54% | 14,424 |
| Jul 24, 2026 | 22.38 | 22.60 | 22.23 | 22.38 | 22.38 | -0.09% | 6,953 |
| Jul 23, 2026 | 22.63 | 22.68 | 22.32 | 22.40 | 22.40 | -2.34% | 9,680 |
| Jul 22, 2026 | 22.75 | 23.08 | 22.75 | 22.94 | 22.94 | 1.13% | 9,362 |
| Jul 21, 2026 | 22.44 | 22.90 | 22.35 | 22.68 | 22.68 | 4.26% | 11,427 |
| Jul 20, 2026 | 21.59 | 21.90 | 21.59 | 21.75 | 21.75 | 1.37% | 8,115 |
| Jul 17, 2026 | 21.35 | 21.73 | 21.14 | 21.46 | 21.46 | -1.73% | 15,958 |
| Jul 16, 2026 | 22.27 | 22.27 | 21.75 | 21.84 | 21.84 | -2.61% | 22,356 |
| Jul 15, 2026 | 22.68 | 22.71 | 22.18 | 22.42 | 22.42 | -0.81% | 14,722 |
| Jul 14, 2026 | 22.87 | 22.99 | 22.75 | 22.91 | 22.61 | 4.06% | 12,759 |
| Jul 13, 2026 | 22.48 | 22.50 | 21.96 | 22.01 | 21.72 | -2.04% | 18,158 |
| Jul 10, 2026 | 22.04 | 22.53 | 22.04 | 22.47 | 22.18 | 1.03% | 13,176 |
| Jul 9, 2026 | 21.94 | 22.38 | 21.94 | 22.24 | 21.95 | 3.03% | 18,661 |
| Jul 8, 2026 | 21.71 | 21.71 | 21.17 | 21.59 | 21.30 | -1.83% | 27,238 |
| Jul 7, 2026 | 22.45 | 22.45 | 21.92 | 21.99 | 21.70 | -3.30% | 15,821 |
| Jul 6, 2026 | 22.52 | 22.74 | 22.44 | 22.74 | 22.44 | 2.52% | 13,419 |
| Jul 2, 2026 | 22.25 | 22.58 | 22.05 | 22.18 | 21.89 | 0.59% | 13,762 |
| Jul 1, 2026 | 22.01 | 22.40 | 22.01 | 22.05 | 21.76 | -1.47% | 13,792 |
| Jun 30, 2026 | 22.37 | 22.56 | 22.30 | 22.38 | 22.09 | 1.38% | 9,664 |
| Jun 29, 2026 | 22.19 | 22.19 | 21.81 | 22.08 | 21.79 | -0.40% | 23,519 |
| Jun 26, 2026 | 22.12 | 22.33 | 21.98 | 22.16 | 21.87 | 0.10% | 11,444 |
| Jun 25, 2026 | 21.97 | 22.24 | 21.84 | 22.14 | 21.85 | 2.22% | 17,251 |
| Jun 24, 2026 | 22.11 | 22.11 | 21.60 | 21.66 | 21.38 | -4.54% | 34,492 |
| Jun 23, 2026 | 22.89 | 23.02 | 22.58 | 22.69 | 22.39 | -5.58% | 41,259 |
| Jun 22, 2026 | 24.20 | 24.20 | 23.85 | 24.03 | 23.72 | -0.41% | 23,460 |
| Jun 18, 2026 | 24.47 | 24.50 | 24.13 | 24.13 | 23.81 | -0.66% | 23,601 |
| Jun 17, 2026 | 24.96 | 25.13 | 24.24 | 24.29 | 23.97 | -2.72% | 43,163 |
| Jun 16, 2026 | 25.01 | 25.19 | 24.89 | 24.97 | 24.64 | -0.21% | 65,243 |
| Jun 15, 2026 | 25.08 | 25.32 | 24.89 | 25.02 | 24.69 | 2.73% | 62,157 |
| Jun 12, 2026 | 23.97 | 24.37 | 23.95 | 24.36 | 24.04 | 2.86% | 11,905 |
| Jun 11, 2026 | 22.93 | 23.70 | 22.93 | 23.68 | 23.37 | 5.29% | 55,700 |
| Jun 10, 2026 | 22.95 | 23.09 | 22.49 | 22.49 | 22.20 | -3.06% | 26,474 |
| Jun 9, 2026 | 23.99 | 24.14 | 23.07 | 23.50 | 22.90 | -0.61% | 41,095 |
| Jun 8, 2026 | 23.99 | 23.99 | 23.57 | 23.65 | 23.04 | 1.05% | 26,009 |
| Jun 5, 2026 | 24.88 | 25.16 | 23.40 | 23.40 | 22.80 | -8.18% | 40,857 |
| Jun 4, 2026 | 25.37 | 25.51 | 25.32 | 25.49 | 24.83 | 0.37% | 18,083 |
| Jun 3, 2026 | 25.99 | 25.99 | 25.30 | 25.39 | 24.74 | -3.46% | 25,000 |
| Jun 2, 2026 | 25.94 | 26.30 | 25.87 | 26.30 | 25.62 | 3.14% | 18,352 |
| Jun 1, 2026 | 24.79 | 25.56 | 24.79 | 25.50 | 24.84 | 2.62% | 18,823 |
| May 29, 2026 | 24.65 | 25.00 | 24.61 | 24.85 | 24.21 | -0.07% | 14,388 |