Kurv Gold Enhanced Income ETF (KGLD)

BATS: KGLD · Real-Time Price · USD

26.30

-0.02 (-0.09%)

At close: Jun 30, 2026, 4:00 PM EDT

26.00

-0.30 (-1.13%)

Pre-market: Jul 1, 2026, 7:14 AM EDT

KGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	26.38	26.57	26.28	26.30	26.30	-0.09%	87,172
Jun 29, 2026	26.50	26.50	26.20	26.32	26.32	-1.39%	103,763
Jun 26, 2026	26.49	26.83	26.47	26.69	26.69	1.18%	44,979
Jun 25, 2026	26.24	26.49	26.19	26.38	26.38	0.96%	60,028
Jun 24, 2026	26.09	26.49	25.95	26.13	26.13	-3.11%	112,628
Jun 23, 2026	27.00	27.14	26.94	26.97	26.97	-1.68%	54,512
Jun 22, 2026	27.55	27.60	27.30	27.43	27.43	-0.87%	107,984
Jun 18, 2026	28.00	28.02	27.56	27.67	27.67	-0.65%	90,369
Jun 17, 2026	28.48	28.76	27.67	27.85	27.85	-2.21%	149,335
Jun 16, 2026	28.49	28.56	28.33	28.48	28.48	0.28%	75,130
Jun 15, 2026	28.61	28.71	28.36	28.40	28.40	2.75%	82,945
Jun 12, 2026	27.51	27.75	27.40	27.64	27.64	0.34%	58,654
Jun 11, 2026	26.67	27.63	26.50	27.55	27.55	2.80%	148,987
Jun 10, 2026	27.27	27.44	26.76	26.80	26.80	-4.07%	140,873
Jun 9, 2026	28.50	28.65	27.80	27.93	27.93	-1.89%	282,746
Jun 8, 2026	28.42	28.58	28.35	28.47	28.47	0.21%	76,992
Jun 5, 2026	29.02	29.02	28.37	28.41	28.41	-3.79%	93,241
Jun 4, 2026	29.72	29.74	29.33	29.53	29.53	0.85%	58,270
Jun 3, 2026	29.34	29.37	29.17	29.28	29.28	-1.05%	61,475
Jun 2, 2026	30.18	30.18	29.93	29.99	29.59	0.07%	69,130
Jun 1, 2026	29.86	30.08	29.70	29.97	29.57	-1.41%	127,653
May 29, 2026	30.25	30.65	30.22	30.40	29.99	1.10%	85,114
May 28, 2026	29.50	30.17	29.40	30.07	29.67	1.14%	90,744
May 27, 2026	29.48	29.77	29.40	29.73	29.33	-1.33%	92,425
May 26, 2026	30.12	30.27	29.96	30.13	29.73	-0.03%	208,829
May 22, 2026	30.25	30.25	30.02	30.14	29.74	-0.89%	102,665
May 21, 2026	30.10	30.41	29.91	30.41	30.00	-	106,153
May 20, 2026	30.04	30.45	29.90	30.41	30.00	1.45%	91,620
May 19, 2026	30.08	30.16	29.77	29.98	29.58	-1.62%	109,001
May 18, 2026	30.54	30.65	30.32	30.47	30.06	0.03%	67,641
May 15, 2026	30.48	30.57	30.16	30.46	30.05	-2.18%	135,825
May 14, 2026	31.45	31.46	31.14	31.14	30.72	-1.05%	53,786
May 13, 2026	31.47	31.56	31.31	31.47	31.05	-0.54%	74,850
May 12, 2026	31.49	31.64	31.10	31.64	31.22	-0.47%	88,747
May 11, 2026	31.73	31.84	31.60	31.79	31.37	0.35%	134,721
May 8, 2026	31.70	31.80	31.53	31.68	31.26	0.44%	50,503
May 7, 2026	31.84	31.96	31.48	31.54	31.12	-	50,816
May 6, 2026	31.43	31.62	31.34	31.54	31.12	3.44%	66,510
May 5, 2026	31.03	31.09	30.86	30.89	30.08	0.85%	55,407
May 4, 2026	30.99	31.05	30.51	30.63	29.83	-1.95%	81,732
May 1, 2026	31.08	31.60	31.08	31.24	30.42	-0.41%	51,565
Apr 30, 2026	31.51	31.51	31.20	31.37	30.55	1.72%	29,622
Apr 29, 2026	30.75	30.94	30.59	30.84	30.03	-1.12%	50,350
Apr 28, 2026	31.10	31.23	30.90	31.19	30.38	-1.86%	48,852
Apr 27, 2026	31.87	31.91	31.68	31.78	30.95	-0.94%	45,791
Apr 24, 2026	31.94	32.18	31.86	32.08	31.24	0.19%	30,313
Apr 23, 2026	32.15	32.22	31.77	32.02	31.18	-0.65%	44,795
Apr 22, 2026	32.34	32.38	32.11	32.23	31.39	1.29%	47,519
Apr 21, 2026	32.52	32.61	31.75	31.82	30.99	-3.05%	76,835
Apr 20, 2026	32.94	32.94	32.64	32.82	31.96	-0.91%	50,736