Skip to main content
logo
Kurv Gold Enhanced Income ETF (KGLD)
BATS: KGLD · Real-Time Price · USD
27.85
+0.11 (0.40%)
Aug 14, 2026, 4:00 PM EDT - Market closed

KGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202627.8128.0027.8127.8527.850.41%3,975
Aug 13, 202628.0128.0927.7027.7427.74-1.47%163,161
Aug 12, 202628.1228.2928.0428.1528.150.93%138,426
Aug 11, 202628.0928.0927.8027.8927.89-0.36%126,666
Aug 10, 202627.6428.0427.5127.9927.991.01%221,457
Aug 7, 202627.7927.9727.5927.7127.712.59%185,482
Aug 6, 202627.1327.2726.9127.0127.01-0.44%116,851
Aug 5, 202626.7327.2226.7027.1327.134.43%127,838
Aug 4, 202626.3026.5026.2526.3325.980.46%124,711
Aug 3, 202626.0626.2125.9326.2125.860.08%149,164
Jul 31, 202626.1026.2725.9426.1925.84-1.50%135,595
Jul 30, 202626.2726.5926.2026.5926.241.80%90,777
Jul 29, 202625.9526.5225.7726.1225.770.50%138,119
Jul 28, 202626.0526.1225.9025.9925.64-1.38%167,886
Jul 27, 202626.3526.4226.2426.3626.000.67%141,920
Jul 24, 202626.1426.3326.0926.1825.83-0.08%68,671
Jul 23, 202626.1726.2426.0726.2025.85-1.84%124,301
Jul 22, 202626.6426.8826.6026.6926.341.14%63,764
Jul 21, 202626.0526.4026.0526.3926.042.01%32,764
Jul 20, 202625.8925.9525.7525.8725.53-0.08%50,306
Jul 17, 202625.6225.9525.5525.8925.550.74%61,052
Jul 16, 202625.8825.9125.6225.7025.36-2.02%103,476
Jul 15, 202626.2326.3426.0126.2325.880.08%55,259
Jul 14, 202626.2526.4226.0626.2125.861.39%37,015
Jul 13, 202626.2526.2525.7425.8525.51-2.53%93,107
Jul 10, 202626.3426.5826.3126.5226.17-0.40%60,405
Jul 9, 202626.6426.7626.5026.6326.270.90%72,643
Jul 8, 202626.3126.4325.9926.3926.04-0.83%78,716
Jul 7, 202627.3027.4026.8426.9626.26-1.17%99,136
Jul 6, 202627.1427.3127.0627.2826.571.00%134,820
Jul 2, 202626.8927.1226.8627.0126.302.04%49,640
Jul 1, 202626.5026.9326.3426.4725.780.66%47,117
Jun 30, 202626.3826.5726.2826.3025.61-0.09%87,272
Jun 29, 202626.5026.5026.2026.3225.63-1.39%103,763
Jun 26, 202626.4926.8326.4726.6925.991.18%44,979
Jun 25, 202626.2426.4926.1926.3825.690.96%60,028
Jun 24, 202626.0926.4925.9526.1325.45-3.11%112,628
Jun 23, 202627.0027.1426.9426.9726.27-1.68%54,512
Jun 22, 202627.5527.6027.3027.4326.71-0.87%107,984
Jun 18, 202628.0028.0227.5627.6726.95-0.65%90,369
Jun 17, 202628.4828.7627.6727.8527.12-2.21%149,335
Jun 16, 202628.4928.5628.3328.4827.740.28%75,130
Jun 15, 202628.6128.7128.3628.4027.662.75%82,945
Jun 12, 202627.5127.7527.4027.6426.920.34%58,654
Jun 11, 202626.6727.6326.5027.5526.832.80%148,987
Jun 10, 202627.2727.4426.7626.8026.10-4.07%140,873
Jun 9, 202628.5028.6527.8027.9327.20-1.89%282,746
Jun 8, 202628.4228.5828.3528.4727.730.21%76,992
Jun 5, 202629.0229.0228.3728.4127.67-3.79%93,241
Jun 4, 202629.7229.7429.3329.5328.760.85%58,270