Skip to main content
logo
Kurv Gold Enhanced Income ETF (KGLD)
BATS: KGLD · Real-Time Price · USD
25.21
+0.19 (0.76%)
Aug 22, 2025, 4:00 PM - Market closed

KGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.1825.2324.9825.2125.210.76%24,447
Aug 21, 202525.1625.1625.0125.0225.02-0.26%36,094
Aug 20, 202525.1525.1525.0325.0825.080.74%43,328
Aug 19, 202525.8325.8324.8824.9024.90-0.56%110,723
Aug 18, 202525.2825.2825.0225.0425.040.08%105,344
Aug 15, 202525.0225.0624.9325.0225.020.04%10,994
Aug 14, 202525.0825.0824.9825.0125.01-0.36%6,724
Aug 13, 202525.1325.1325.0825.1025.100.26%4,279
Aug 12, 202525.0525.0524.9525.0425.04-0.06%5,075
Aug 11, 202525.1425.1425.0225.0525.05-1.00%21,734
Aug 8, 202525.5125.5125.2525.3125.310.02%7,401
Aug 7, 202525.4425.4625.2025.3025.300.89%6,648
Aug 6, 202525.0725.1725.0525.0825.08-1.28%6,338
Aug 5, 202525.3925.4525.3125.4025.150.17%4,433
Aug 4, 202525.2925.3925.2925.3625.110.61%1,742
Aug 1, 202525.4025.4025.1025.2024.952.17%2,074
Jul 31, 202524.7124.7424.6724.6724.420.48%540
Jul 30, 202524.6524.6524.5524.5524.31-1.51%3,340
Jul 29, 202524.9324.9324.9324.9324.680.18%180
Jul 28, 202524.7624.9124.7624.8824.64-0.54%1,363
Jul 25, 202524.9725.0224.9725.0224.77-0.78%584
Jul 24, 202524.7525.2124.7525.2124.96-0.41%486
Jul 23, 202525.4325.4325.3225.3225.07-0.71%792
Jul 22, 202525.4725.5225.4725.5025.240.65%646
Jul 21, 202525.3325.3325.3325.3325.081.10%550
Jul 18, 202525.0625.0625.0625.0624.810.24%90
Jul 17, 202524.9225.0424.9025.0024.75-0.22%2,698
Jul 16, 202525.2225.2225.0525.0524.800.55%230
Jul 15, 202524.9625.0424.8724.9124.67-0.44%926
Jul 14, 202525.0925.0925.0225.0224.78-0.25%874
Jul 11, 202525.0925.0925.0925.0924.840.79%65
Jul 10, 202524.7924.8924.7924.8924.640.46%1,401
Jul 9, 202524.9224.9224.7824.7824.530.11%993