Kurv Gold Enhanced Income ETF (KGLD)

KGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	30.74	30.78	30.47	30.52	30.52	-0.81%	7,016
Dec 30, 2025	30.96	31.04	30.73	30.77	30.77	-0.03%	11,998
Dec 29, 2025	31.22	31.22	30.50	30.78	30.78	-4.62%	116,466
Dec 26, 2025	32.09	32.42	32.09	32.27	32.27	1.26%	74,405
Dec 24, 2025	31.93	31.93	31.59	31.87	31.87	-0.47%	26,682
Dec 23, 2025	31.78	32.02	31.43	32.02	32.02	1.43%	53,551
Dec 22, 2025	31.50	31.57	31.32	31.57	31.57	2.53%	70,076
Dec 19, 2025	30.73	30.91	30.63	30.79	30.79	0.16%	34,498
Dec 18, 2025	30.76	31.00	30.51	30.74	30.74	-0.16%	53,707
Dec 17, 2025	30.72	30.80	30.61	30.79	30.79	0.82%	27,967
Dec 16, 2025	30.74	30.75	30.37	30.54	30.54	-	65,254
Dec 15, 2025	30.70	30.70	30.37	30.54	30.54	0.53%	82,135
Dec 12, 2025	30.53	30.66	30.11	30.38	30.38	0.67%	23,168
Dec 11, 2025	29.92	30.25	29.85	30.18	30.18	0.63%	68,685
Dec 10, 2025	29.66	30.00	29.58	29.99	29.99	0.67%	21,115
Dec 9, 2025	29.55	29.81	29.55	29.79	29.79	0.67%	16,113
Dec 8, 2025	29.71	29.71	29.46	29.59	29.59	-0.40%	21,837
Dec 5, 2025	29.89	29.98	29.66	29.71	29.71	0.03%	19,930
Dec 4, 2025	29.72	29.75	29.55	29.70	29.70	0.10%	28,981
Dec 3, 2025	29.83	29.84	29.56	29.67	29.67	-0.74%	14,842
Dec 2, 2025	30.10	30.11	29.65	29.89	29.59	-0.99%	59,254
Dec 1, 2025	30.20	30.20	30.00	30.19	29.89	0.67%	59,980
Nov 28, 2025	29.81	29.99	29.79	29.99	29.69	1.42%	24,889
Nov 26, 2025	29.39	29.64	29.39	29.57	29.27	0.65%	31,529
Nov 25, 2025	29.41	29.53	29.21	29.38	29.09	-	43,766
Nov 24, 2025	28.99	29.38	28.89	29.38	29.09	1.63%	36,522
Nov 21, 2025	28.74	29.12	28.74	28.91	28.62	-0.24%	19,660
Nov 20, 2025	29.06	29.20	28.72	28.98	28.69	0.03%	19,820
Nov 19, 2025	29.16	29.37	28.87	28.97	28.68	0.38%	17,262
Nov 18, 2025	28.75	29.00	28.67	28.86	28.57	0.66%	29,365
Nov 17, 2025	28.78	28.95	28.47	28.67	28.38	-1.27%	31,043
Nov 14, 2025	28.78	29.09	28.50	29.04	28.75	-1.22%	26,814
Nov 13, 2025	29.88	29.88	29.31	29.40	29.10	-0.71%	23,866
Nov 12, 2025	29.42	29.70	29.17	29.61	29.31	1.40%	28,133
Nov 11, 2025	29.27	29.41	28.99	29.20	28.91	0.59%	33,614
Nov 10, 2025	28.72	29.12	28.70	29.03	28.74	2.65%	32,730
Nov 7, 2025	28.31	28.50	28.20	28.28	28.00	0.28%	28,620
Nov 6, 2025	28.26	28.32	28.12	28.20	27.92	-0.14%	22,788
Nov 5, 2025	28.44	28.44	28.09	28.24	27.96	0.11%	29,528
Nov 4, 2025	28.41	28.44	28.00	28.21	27.63	-1.64%	54,257
Nov 3, 2025	28.62	28.76	28.55	28.68	28.09	0.24%	28,535
Oct 31, 2025	28.84	28.84	28.31	28.61	28.02	-0.31%	20,842
Oct 30, 2025	28.11	28.75	28.11	28.70	28.11	2.83%	24,186
Oct 29, 2025	28.50	28.70	27.71	27.91	27.34	-0.57%	188,823
Oct 28, 2025	27.76	28.15	27.51	28.07	27.49	-1.06%	87,265
Oct 27, 2025	28.81	28.81	28.15	28.37	27.79	-3.46%	78,436
Oct 24, 2025	29.58	29.64	29.34	29.39	28.78	-0.38%	18,420
Oct 23, 2025	29.65	29.77	29.50	29.50	28.89	0.41%	22,301
Oct 22, 2025	28.95	29.38	28.50	29.38	28.78	0.20%	64,920
Oct 21, 2025	30.41	30.43	29.13	29.32	28.72	-7.13%	66,661

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.