Kurv Gold Enhanced Income ETF (KGLD)
BATS: KGLD · Real-Time Price · USD
28.70
+0.79 (2.83%)
At close: Oct 30, 2025, 4:00 PM EDT
28.70
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT
KGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 28.11 | 28.66 | 28.11 | 28.71 | - | 2.87% | 20,376 |
| Oct 29, 2025 | 28.50 | 28.70 | 27.71 | 27.91 | 27.91 | -0.57% | 188,823 |
| Oct 28, 2025 | 27.76 | 28.15 | 27.51 | 28.07 | 28.07 | -1.06% | 87,265 |
| Oct 27, 2025 | 28.81 | 28.81 | 28.15 | 28.37 | 28.37 | -3.46% | 78,436 |
| Oct 24, 2025 | 29.58 | 29.64 | 29.34 | 29.39 | 29.39 | -0.38% | 18,420 |
| Oct 23, 2025 | 29.65 | 29.77 | 29.50 | 29.50 | 29.50 | 0.41% | 22,301 |
| Oct 22, 2025 | 28.95 | 29.38 | 28.50 | 29.38 | 29.38 | 0.20% | 64,920 |
| Oct 21, 2025 | 30.41 | 30.43 | 29.13 | 29.32 | 29.32 | -7.13% | 66,661 |
| Oct 20, 2025 | 30.71 | 31.57 | 30.71 | 31.57 | 31.57 | 3.85% | 47,102 |
| Oct 17, 2025 | 31.19 | 31.19 | 30.22 | 30.40 | 30.40 | -1.94% | 74,338 |
| Oct 16, 2025 | 30.59 | 31.00 | 30.57 | 31.00 | 31.00 | 2.11% | 49,734 |
| Oct 15, 2025 | 30.35 | 30.36 | 30.19 | 30.36 | 30.36 | 1.57% | 34,962 |
| Oct 14, 2025 | 29.83 | 30.18 | 29.60 | 29.89 | 29.89 | 0.44% | 61,109 |
| Oct 13, 2025 | 29.53 | 29.77 | 29.40 | 29.76 | 29.76 | 3.30% | 54,188 |
| Oct 10, 2025 | 28.67 | 28.90 | 28.46 | 28.81 | 28.81 | 1.23% | 51,216 |
| Oct 9, 2025 | 29.01 | 29.01 | 28.25 | 28.46 | 28.46 | -1.69% | 28,286 |
| Oct 8, 2025 | 29.00 | 29.00 | 28.87 | 28.95 | 28.95 | -0.14% | 34,353 |
| Oct 7, 2025 | 29.21 | 29.21 | 28.90 | 28.99 | 28.69 | 0.40% | 45,356 |
| Oct 6, 2025 | 28.98 | 28.98 | 28.72 | 28.88 | 28.58 | 1.53% | 57,045 |
| Oct 3, 2025 | 28.57 | 28.57 | 28.34 | 28.44 | 28.15 | 0.74% | 36,003 |
| Oct 2, 2025 | 28.56 | 28.56 | 27.95 | 28.23 | 27.94 | -0.07% | 32,594 |
| Oct 1, 2025 | 28.27 | 28.28 | 28.16 | 28.25 | 27.96 | 0.36% | 39,981 |
| Sep 30, 2025 | 27.92 | 28.15 | 27.83 | 28.15 | 27.86 | 0.57% | 38,374 |
| Sep 29, 2025 | 27.98 | 27.99 | 27.85 | 27.99 | 27.70 | 1.67% | 42,958 |
| Sep 26, 2025 | 27.32 | 27.67 | 27.32 | 27.53 | 27.25 | 0.81% | 18,716 |
| Sep 25, 2025 | 27.25 | 27.40 | 27.05 | 27.31 | 27.03 | 0.48% | 35,275 |
| Sep 24, 2025 | 27.58 | 27.58 | 27.05 | 27.18 | 26.90 | -0.88% | 52,844 |
| Sep 23, 2025 | 27.57 | 27.57 | 27.30 | 27.42 | 27.14 | 0.62% | 30,450 |
| Sep 22, 2025 | 27.35 | 27.35 | 27.09 | 27.25 | 26.97 | 1.49% | 32,747 |
| Sep 19, 2025 | 26.57 | 26.85 | 26.57 | 26.85 | 26.58 | 1.32% | 15,270 |
| Sep 18, 2025 | 26.60 | 26.60 | 26.29 | 26.50 | 26.23 | -0.45% | 41,970 |
| Sep 17, 2025 | 26.72 | 26.82 | 26.57 | 26.62 | 26.35 | -0.43% | 20,487 |
| Sep 16, 2025 | 26.84 | 26.84 | 26.68 | 26.74 | 26.46 | 0.21% | 35,149 |
| Sep 15, 2025 | 26.51 | 26.70 | 26.49 | 26.68 | 26.41 | 1.07% | 30,882 |
| Sep 12, 2025 | 26.42 | 26.48 | 26.37 | 26.40 | 26.13 | 0.29% | 15,993 |
| Sep 11, 2025 | 26.27 | 26.33 | 26.22 | 26.32 | 26.05 | -0.30% | 20,369 |
| Sep 10, 2025 | 26.39 | 26.43 | 26.35 | 26.40 | 26.13 | 0.57% | 9,968 |
| Sep 9, 2025 | 26.52 | 26.55 | 26.25 | 26.25 | 25.98 | -0.21% | 13,681 |
| Sep 8, 2025 | 26.22 | 26.36 | 26.20 | 26.31 | 26.04 | 1.02% | 19,157 |
| Sep 5, 2025 | 26.02 | 26.04 | 25.96 | 26.04 | 25.77 | 0.66% | 23,469 |
| Sep 4, 2025 | 25.93 | 25.93 | 25.80 | 25.87 | 25.61 | -0.04% | 31,905 |
| Sep 3, 2025 | 25.92 | 25.94 | 25.80 | 25.88 | 25.62 | -0.42% | 44,541 |
| Sep 2, 2025 | 26.70 | 29.37 | 25.72 | 25.99 | 25.48 | 1.37% | 68,886 |
| Aug 29, 2025 | 25.54 | 25.64 | 25.48 | 25.64 | 25.13 | 0.51% | 18,121 |
| Aug 28, 2025 | 25.61 | 25.61 | 25.41 | 25.51 | 25.01 | 0.63% | 7,929 |
| Aug 27, 2025 | 25.35 | 25.35 | 25.26 | 25.35 | 24.85 | 0.14% | 13,947 |
| Aug 26, 2025 | 25.46 | 25.46 | 25.24 | 25.32 | 24.82 | 0.44% | 12,875 |
| Aug 25, 2025 | 25.39 | 25.39 | 25.18 | 25.21 | 24.71 | -0.02% | 60,570 |
| Aug 22, 2025 | 25.18 | 25.23 | 24.98 | 25.21 | 24.71 | 0.76% | 24,447 |
| Aug 21, 2025 | 25.16 | 25.16 | 25.01 | 25.02 | 24.53 | -0.26% | 36,094 |