Kurv Gold Enhanced Income ETF (KGLD)
BATS: KGLD · Real-Time Price · USD
28.88
+0.43 (1.53%)
At close: Oct 6, 2025, 4:00 PM EDT
28.88
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:30 PM EDT
KGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 28.98 | 28.98 | 28.72 | 28.88 | 28.88 | 1.53% | 57,044 |
| Oct 3, 2025 | 28.57 | 28.57 | 28.34 | 28.44 | 28.44 | 0.74% | 36,003 |
| Oct 2, 2025 | 28.56 | 28.56 | 27.95 | 28.23 | 28.23 | -0.07% | 32,594 |
| Oct 1, 2025 | 28.27 | 28.28 | 28.16 | 28.25 | 28.25 | 0.36% | 39,981 |
| Sep 30, 2025 | 27.92 | 28.15 | 27.83 | 28.15 | 28.15 | 0.57% | 38,374 |
| Sep 29, 2025 | 27.98 | 27.99 | 27.85 | 27.99 | 27.99 | 1.67% | 42,958 |
| Sep 26, 2025 | 27.32 | 27.67 | 27.32 | 27.53 | 27.53 | 0.81% | 18,716 |
| Sep 25, 2025 | 27.25 | 27.40 | 27.05 | 27.31 | 27.31 | 0.48% | 35,275 |
| Sep 24, 2025 | 27.58 | 27.58 | 27.05 | 27.18 | 27.18 | -0.88% | 52,844 |
| Sep 23, 2025 | 27.57 | 27.57 | 27.30 | 27.42 | 27.42 | 0.62% | 30,450 |
| Sep 22, 2025 | 27.35 | 27.35 | 27.09 | 27.25 | 27.25 | 1.49% | 32,747 |
| Sep 19, 2025 | 26.57 | 26.85 | 26.57 | 26.85 | 26.85 | 1.32% | 15,270 |
| Sep 18, 2025 | 26.60 | 26.60 | 26.29 | 26.50 | 26.50 | -0.45% | 41,970 |
| Sep 17, 2025 | 26.72 | 26.82 | 26.57 | 26.62 | 26.62 | -0.43% | 20,487 |
| Sep 16, 2025 | 26.84 | 26.84 | 26.68 | 26.74 | 26.74 | 0.21% | 35,149 |
| Sep 15, 2025 | 26.51 | 26.70 | 26.49 | 26.68 | 26.68 | 1.07% | 30,882 |
| Sep 12, 2025 | 26.42 | 26.48 | 26.37 | 26.40 | 26.40 | 0.29% | 15,993 |
| Sep 11, 2025 | 26.27 | 26.33 | 26.22 | 26.32 | 26.32 | -0.30% | 20,369 |
| Sep 10, 2025 | 26.39 | 26.43 | 26.35 | 26.40 | 26.40 | 0.57% | 9,968 |
| Sep 9, 2025 | 26.52 | 26.55 | 26.25 | 26.25 | 26.25 | -0.21% | 13,681 |
| Sep 8, 2025 | 26.22 | 26.36 | 26.20 | 26.31 | 26.31 | 1.02% | 19,157 |
| Sep 5, 2025 | 26.02 | 26.04 | 25.96 | 26.04 | 26.04 | 0.66% | 23,469 |
| Sep 4, 2025 | 25.93 | 25.93 | 25.80 | 25.87 | 25.87 | -0.04% | 31,905 |
| Sep 3, 2025 | 25.92 | 25.94 | 25.80 | 25.88 | 25.88 | -0.42% | 44,541 |
| Sep 2, 2025 | 26.70 | 29.37 | 25.72 | 25.99 | 25.74 | 1.37% | 68,886 |
| Aug 29, 2025 | 25.54 | 25.64 | 25.48 | 25.64 | 25.40 | 0.51% | 18,121 |
| Aug 28, 2025 | 25.61 | 25.61 | 25.41 | 25.51 | 25.27 | 0.63% | 7,929 |
| Aug 27, 2025 | 25.35 | 25.35 | 25.26 | 25.35 | 25.11 | 0.14% | 13,947 |
| Aug 26, 2025 | 25.46 | 25.46 | 25.24 | 25.32 | 25.07 | 0.44% | 12,875 |
| Aug 25, 2025 | 25.39 | 25.39 | 25.18 | 25.21 | 24.96 | -0.02% | 60,570 |
| Aug 22, 2025 | 25.18 | 25.23 | 24.98 | 25.21 | 24.97 | 0.76% | 24,447 |
| Aug 21, 2025 | 25.16 | 25.16 | 25.01 | 25.02 | 24.78 | -0.26% | 36,094 |
| Aug 20, 2025 | 25.15 | 25.15 | 25.03 | 25.08 | 24.84 | 0.74% | 43,328 |
| Aug 19, 2025 | 25.83 | 25.83 | 24.88 | 24.90 | 24.66 | -0.56% | 110,723 |
| Aug 18, 2025 | 25.28 | 25.28 | 25.02 | 25.04 | 24.80 | 0.08% | 105,344 |
| Aug 15, 2025 | 25.02 | 25.06 | 24.93 | 25.02 | 24.78 | 0.04% | 10,994 |
| Aug 14, 2025 | 25.08 | 25.08 | 24.98 | 25.01 | 24.77 | -0.36% | 6,724 |
| Aug 13, 2025 | 25.13 | 25.13 | 25.08 | 25.10 | 24.86 | 0.26% | 4,279 |
| Aug 12, 2025 | 25.05 | 25.05 | 24.95 | 25.04 | 24.80 | -0.06% | 5,075 |
| Aug 11, 2025 | 25.14 | 25.14 | 25.02 | 25.05 | 24.81 | -1.00% | 21,734 |
| Aug 8, 2025 | 25.51 | 25.51 | 25.25 | 25.31 | 25.06 | 0.02% | 7,401 |
| Aug 7, 2025 | 25.44 | 25.46 | 25.20 | 25.30 | 25.06 | 0.89% | 6,648 |
| Aug 6, 2025 | 25.07 | 25.17 | 25.05 | 25.08 | 24.84 | -1.28% | 6,338 |
| Aug 5, 2025 | 25.39 | 25.45 | 25.31 | 25.40 | 24.91 | 0.17% | 4,433 |
| Aug 4, 2025 | 25.29 | 25.39 | 25.29 | 25.36 | 24.87 | 0.61% | 1,742 |
| Aug 1, 2025 | 25.40 | 25.40 | 25.10 | 25.20 | 24.72 | 2.17% | 2,074 |
| Jul 31, 2025 | 24.71 | 24.74 | 24.67 | 24.67 | 24.19 | 0.48% | 540 |
| Jul 30, 2025 | 24.65 | 24.65 | 24.55 | 24.55 | 24.08 | -1.51% | 3,340 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.44 | 0.18% | 180 |
| Jul 28, 2025 | 24.76 | 24.91 | 24.76 | 24.88 | 24.40 | -0.54% | 1,363 |