Kurv Gold Enhanced Income ETF (KGLD)

KGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.75	35.75	35.27	35.53	35.53	-0.62%	2,194
Feb 9, 2026	35.28	35.82	35.28	35.75	35.75	2.67%	7,096
Feb 6, 2026	34.56	34.95	34.37	34.82	34.82	3.20%	3,051
Feb 5, 2026	34.33	34.33	33.67	33.74	33.74	-3.19%	13,946
Feb 4, 2026	35.25	35.64	34.26	34.85	34.85	-0.91%	79,949
Feb 3, 2026	35.07	35.44	34.70	35.17	34.87	6.58%	120,934
Feb 2, 2026	33.45	34.06	32.55	33.00	32.72	-4.29%	158,718
Jan 30, 2026	35.97	36.37	33.11	34.48	34.19	-10.11%	316,895
Jan 29, 2026	39.49	43.44	36.22	38.36	38.03	-0.70%	223,709
Jan 28, 2026	37.30	38.63	37.20	38.63	38.30	4.77%	152,239
Jan 27, 2026	36.00	36.87	35.91	36.87	36.56	2.56%	172,912
Jan 26, 2026	36.14	36.30	35.61	35.95	35.64	1.61%	210,257
Jan 23, 2026	34.89	35.46	34.89	35.38	35.08	1.40%	137,007
Jan 22, 2026	34.18	34.98	34.12	34.89	34.59	2.14%	61,836
Jan 21, 2026	34.48	34.50	33.60	34.16	33.87	1.58%	87,182
Jan 20, 2026	33.58	33.70	33.30	33.63	33.34	4.25%	100,802
Jan 16, 2026	32.42	32.50	31.88	32.26	31.98	-0.40%	47,484
Jan 15, 2026	32.43	32.51	32.32	32.39	32.11	-0.80%	58,106
Jan 14, 2026	32.63	32.68	32.37	32.65	32.37	1.15%	49,608
Jan 13, 2026	32.57	32.63	32.17	32.28	32.00	-0.15%	74,110
Jan 12, 2026	32.15	32.58	32.15	32.33	32.05	2.02%	62,112
Jan 9, 2026	31.62	31.71	31.45	31.69	31.42	0.70%	40,259
Jan 8, 2026	31.08	31.49	31.04	31.47	31.20	0.48%	45,914
Jan 7, 2026	31.26	31.43	31.07	31.32	31.05	-1.97%	44,749
Jan 6, 2026	31.72	31.97	31.71	31.95	31.38	1.24%	57,217
Jan 5, 2026	31.33	31.58	31.26	31.56	31.00	3.17%	109,880
Jan 2, 2026	30.98	30.98	30.50	30.59	30.04	0.23%	83,494
Dec 31, 2025	30.77	30.80	30.47	30.52	29.98	-0.81%	48,926
Dec 30, 2025	30.96	31.07	30.75	30.77	30.22	-0.03%	66,936
Dec 29, 2025	31.22	31.22	30.50	30.78	30.23	-4.62%	116,468
Dec 26, 2025	32.09	32.42	32.09	32.27	31.70	1.26%	74,405
Dec 24, 2025	31.93	31.93	31.59	31.87	31.30	-0.47%	26,682
Dec 23, 2025	31.78	32.02	31.43	32.02	31.45	1.43%	53,551
Dec 22, 2025	31.50	31.57	31.32	31.57	31.01	2.53%	70,076
Dec 19, 2025	30.73	30.91	30.63	30.79	30.24	0.16%	34,498
Dec 18, 2025	30.76	31.00	30.51	30.74	30.19	-0.16%	53,707
Dec 17, 2025	30.72	30.80	30.61	30.79	30.24	0.82%	27,967
Dec 16, 2025	30.74	30.75	30.37	30.54	30.00	-	65,254
Dec 15, 2025	30.70	30.70	30.37	30.54	30.00	0.53%	82,135
Dec 12, 2025	30.53	30.66	30.11	30.38	29.84	0.67%	23,168
Dec 11, 2025	29.92	30.25	29.85	30.18	29.64	0.63%	68,685
Dec 10, 2025	29.66	30.00	29.58	29.99	29.45	0.67%	21,115
Dec 9, 2025	29.55	29.81	29.55	29.79	29.26	0.67%	16,113
Dec 8, 2025	29.71	29.71	29.46	29.59	29.06	-0.40%	21,837
Dec 5, 2025	29.89	29.98	29.66	29.71	29.18	0.03%	19,930
Dec 4, 2025	29.72	29.75	29.55	29.70	29.17	0.10%	28,981
Dec 3, 2025	29.83	29.84	29.56	29.67	29.14	-0.74%	14,842
Dec 2, 2025	30.10	30.11	29.65	29.89	29.06	-0.99%	59,254
Dec 1, 2025	30.20	30.20	30.00	30.19	29.35	0.67%	59,980
Nov 28, 2025	29.81	29.99	29.79	29.99	29.16	1.42%	24,889

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.