Kurv Equity Option Income ETF (KEO)
BATS: KEO · Real-Time Price · USD
23.88
+0.43 (1.83%)
Nov 2, 2026, 12:26 PM EST - Market open
KEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 23.81 | 24.04 | 23.80 | 23.88 | 23.88 | 1.83% | 5,660 |
| Oct 30, 2026 | 24.21 | 24.21 | 23.29 | 23.45 | 23.45 | -1.88% | 20,182 |
| Oct 29, 2026 | 23.91 | 23.91 | 23.78 | 23.90 | 23.90 | -2.13% | 3,500 |
| Oct 28, 2026 | 24.48 | 24.49 | 24.31 | 24.42 | 24.42 | -0.72% | 3,446 |
| Oct 27, 2026 | 24.53 | 24.70 | 24.53 | 24.68 | 24.60 | 0.89% | 1,897 |
| Oct 26, 2026 | 24.46 | 24.62 | 24.45 | 24.46 | 24.38 | 0.18% | 3,942 |
| Oct 23, 2026 | 24.49 | 24.58 | 24.36 | 24.42 | 24.34 | -0.20% | 2,900 |
| Oct 22, 2026 | 24.67 | 24.70 | 24.36 | 24.47 | 24.39 | -2.88% | 2,456 |
| Oct 21, 2026 | 25.10 | 25.29 | 25.10 | 25.19 | 25.11 | 0.78% | 3,485 |
| Oct 20, 2026 | 25.29 | 25.29 | 25.08 | 25.08 | 24.91 | -0.58% | 1,221 |
| Oct 19, 2026 | 24.72 | 25.29 | 24.72 | 25.23 | 25.06 | 1.46% | 2,860 |
| Oct 16, 2026 | 25.19 | 25.19 | 24.87 | 24.87 | 24.70 | -2.03% | 4,834 |
| Oct 15, 2026 | 25.08 | 25.38 | 24.98 | 25.38 | 25.21 | 0.42% | 1,908 |
| Oct 14, 2026 | 25.56 | 25.56 | 25.25 | 25.27 | 25.11 | -1.59% | 5,364 |
| Oct 13, 2026 | 25.99 | 26.01 | 25.77 | 25.77 | 25.51 | -0.79% | 1,198 |
| Oct 12, 2026 | 25.76 | 26.08 | 25.76 | 25.97 | 25.71 | 0.35% | 5,252 |
| Oct 9, 2026 | 25.89 | 25.89 | 25.88 | 25.88 | 25.62 | 1.07% | 793 |
| Oct 8, 2026 | 26.00 | 26.00 | 25.61 | 25.61 | 25.35 | -0.68% | 1,648 |
| Oct 7, 2026 | 25.56 | 25.78 | 25.56 | 25.78 | 25.53 | 0.39% | 3,801 |
| Oct 6, 2026 | 25.77 | 25.80 | 25.69 | 25.76 | 25.43 | 1.03% | 5,623 |
| Oct 5, 2026 | 25.92 | 26.18 | 25.14 | 25.50 | 25.17 | 1.44% | 11,718 |
| Oct 2, 2026 | 25.09 | 25.16 | 25.01 | 25.14 | 24.81 | 2.02% | 8,840 |
| Oct 1, 2026 | 24.85 | 24.85 | 24.64 | 24.64 | 24.32 | -0.93% | 7,644 |
| Sep 30, 2026 | 25.09 | 25.11 | 24.87 | 24.87 | 24.55 | 0.67% | 603 |
| Sep 29, 2026 | 24.71 | 24.91 | 24.70 | 24.79 | 24.38 | - | 3,933 |
| Sep 28, 2026 | 25.23 | 25.23 | 24.79 | 24.79 | 24.38 | -1.82% | 3,884 |
| Sep 25, 2026 | 25.22 | 25.29 | 25.00 | 25.25 | 24.84 | 0.80% | 3,116 |
| Sep 24, 2026 | 24.89 | 25.10 | 24.85 | 25.05 | 24.64 | -0.04% | 2,612 |
| Sep 23, 2026 | 25.34 | 25.34 | 25.06 | 25.06 | 24.65 | -1.70% | 4,873 |
| Sep 22, 2026 | 25.66 | 25.68 | 25.50 | 25.58 | 25.08 | -0.18% | 11,040 |
| Sep 21, 2026 | 25.36 | 25.89 | 25.36 | 25.62 | 25.12 | 1.54% | 4,732 |
| Sep 18, 2026 | 25.31 | 25.37 | 25.23 | 25.23 | 24.74 | -1.36% | 2,833 |
| Sep 17, 2026 | 25.54 | 25.62 | 25.49 | 25.58 | 25.08 | 1.56% | 6,214 |
| Sep 16, 2026 | 26.04 | 26.04 | 25.19 | 25.19 | 24.69 | -0.14% | 2,726 |
| Sep 15, 2026 | 25.52 | 25.58 | 25.30 | 25.30 | 24.73 | -2.28% | 8,269 |
| Sep 14, 2026 | 25.79 | 26.17 | 25.67 | 25.89 | 25.30 | 1.00% | 2,276 |
| Sep 11, 2026 | 25.38 | 25.64 | 25.38 | 25.64 | 25.05 | 1.62% | 1,125 |
| Sep 10, 2026 | 25.65 | 25.65 | 25.00 | 25.23 | 24.65 | 0.33% | 3,637 |
| Sep 9, 2026 | 25.27 | 25.33 | 25.12 | 25.15 | 24.57 | -1.03% | 8,264 |
| Sep 8, 2026 | 25.40 | 25.55 | 25.26 | 25.49 | 24.83 | -0.82% | 6,482 |
| Sep 4, 2026 | 26.29 | 26.29 | 25.68 | 25.70 | 25.03 | -2.73% | 10,095 |
| Sep 3, 2026 | 26.13 | 26.54 | 25.97 | 26.42 | 25.74 | 2.13% | 9,329 |
| Sep 2, 2026 | 25.83 | 25.93 | 25.81 | 25.87 | 25.20 | 0.35% | 3,182 |
| Sep 1, 2026 | 25.91 | 25.96 | 25.86 | 25.86 | 25.11 | -0.62% | 2,128 |
| Aug 31, 2026 | 26.21 | 26.21 | 26.00 | 26.03 | 25.27 | -0.58% | 8,609 |
| Aug 28, 2026 | 25.77 | 26.35 | 25.77 | 26.18 | 25.42 | 1.89% | 2,168 |
| Aug 27, 2026 | 25.80 | 25.80 | 25.42 | 25.69 | 24.94 | 0.06% | 4,928 |
| Aug 26, 2026 | 25.61 | 25.70 | 25.56 | 25.68 | 24.93 | -0.03% | 4,464 |
| Aug 25, 2026 | 25.73 | 25.82 | 25.67 | 25.77 | 24.94 | 0.73% | 21,203 |
| Aug 24, 2026 | 25.46 | 26.34 | 25.42 | 25.58 | 24.76 | 0.43% | 10,169 |