Kurv Gold Enhanced Income ETF (KGLD)
BATS: KGLD · Real-Time Price · USD
37.82
+0.48 (1.30%)
At close: Mar 2, 2026, 4:00 PM EST
37.82
+0.01 (0.01%)
After-hours: Mar 2, 2026, 8:00 PM EST
KGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 37.80 | 38.01 | 37.33 | 37.82 | 37.82 | 1.30% | 13,636 |
| Feb 27, 2026 | 36.97 | 37.33 | 36.94 | 37.33 | 37.33 | 1.63% | 68,270 |
| Feb 26, 2026 | 36.57 | 36.83 | 36.46 | 36.73 | 36.73 | 0.66% | 39,976 |
| Feb 25, 2026 | 36.71 | 36.95 | 36.46 | 36.49 | 36.49 | -0.25% | 46,476 |
| Feb 24, 2026 | 36.25 | 36.63 | 36.08 | 36.58 | 36.58 | -1.24% | 99,527 |
| Feb 23, 2026 | 36.49 | 37.12 | 36.49 | 37.04 | 37.04 | 2.41% | 108,695 |
| Feb 20, 2026 | 35.66 | 36.31 | 35.32 | 36.17 | 36.17 | 2.26% | 66,320 |
| Feb 19, 2026 | 35.22 | 35.50 | 35.10 | 35.37 | 35.37 | 0.40% | 36,103 |
| Feb 18, 2026 | 34.98 | 35.40 | 34.98 | 35.23 | 35.23 | 2.50% | 33,824 |
| Feb 17, 2026 | 34.55 | 34.58 | 34.18 | 34.37 | 34.37 | -3.07% | 104,085 |
| Feb 13, 2026 | 35.21 | 35.59 | 34.99 | 35.46 | 35.46 | 2.57% | 41,015 |
| Feb 12, 2026 | 35.58 | 35.79 | 34.42 | 34.57 | 34.57 | -3.87% | 50,483 |
| Feb 11, 2026 | 35.83 | 35.96 | 35.53 | 35.96 | 35.96 | 1.21% | 41,203 |
| Feb 10, 2026 | 35.75 | 35.86 | 35.27 | 35.53 | 35.53 | -0.62% | 42,512 |
| Feb 9, 2026 | 35.28 | 35.84 | 35.28 | 35.75 | 35.75 | 2.67% | 54,936 |
| Feb 6, 2026 | 34.41 | 35.00 | 34.37 | 34.82 | 34.82 | 3.20% | 72,880 |
| Feb 5, 2026 | 33.79 | 34.53 | 33.72 | 33.74 | 33.74 | -3.19% | 106,958 |
| 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 |