Kurv Silver Enhanced Income ETF (KSLV)

BATS: KSLV · Real-Time Price · USD

33.27

+1.32 (4.13%)

At close: Mar 25, 2026, 4:00 PM EDT

33.18

-0.09 (-0.26%)

After-hours: Mar 25, 2026, 8:00 PM EDT

KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	33.90	33.90	32.94	33.27	33.27	4.13%	9,766
Mar 24, 2026	31.45	32.39	31.22	31.95	31.95	1.04%	18,938
Mar 23, 2026	30.72	32.41	30.00	31.62	31.62	0.86%	33,183
Mar 20, 2026	33.00	33.00	31.12	31.35	31.35	-5.91%	8,229
Mar 19, 2026	33.78	33.78	30.80	33.32	33.32	-5.07%	15,204
Mar 18, 2026	35.62	36.17	35.05	35.10	35.10	-6.50%	73,013
Mar 17, 2026	38.42	38.65	37.10	37.54	36.79	-2.06%	90,906
Mar 16, 2026	38.41	38.76	37.75	38.33	37.56	0.05%	92,589
Mar 13, 2026	40.22	40.30	37.95	38.31	37.54	-5.08%	140,055
Mar 12, 2026	41.73	41.73	40.36	40.36	39.55	-2.39%	41,116
Mar 11, 2026	41.36	41.44	40.54	41.35	40.52	-2.71%	61,146
Mar 10, 2026	42.83	43.07	41.85	42.50	41.65	2.48%	79,626
Mar 9, 2026	40.59	41.51	39.84	41.47	40.64	3.13%	98,977
Mar 6, 2026	39.65	40.70	39.41	40.21	39.41	2.45%	92,472
Mar 5, 2026	39.58	39.87	38.51	39.25	38.47	-1.16%	92,986
Mar 4, 2026	40.17	40.90	39.45	39.71	38.92	0.68%	83,138
Mar 3, 2026	39.26	40.31	37.96	39.44	38.65	-9.21%	174,622
Mar 2, 2026	43.27	43.85	41.66	43.44	42.57	-4.13%	228,980
Feb 27, 2026	44.43	45.39	44.00	45.31	44.40	5.37%	99,131
Feb 26, 2026	42.12	43.00	41.25	43.00	42.14	0.51%	84,719
Feb 25, 2026	43.75	44.10	42.78	42.78	41.93	1.23%	93,749
Feb 24, 2026	41.73	42.60	41.63	42.26	41.42	-1.63%	66,899
Feb 23, 2026	41.68	42.97	41.55	42.96	42.10	5.45%	122,647
Feb 20, 2026	38.88	40.77	38.40	40.74	39.93	8.44%	107,185
Feb 19, 2026	37.13	38.01	36.96	37.57	36.82	1.27%	62,665
Feb 18, 2026	36.58	37.51	36.58	37.10	36.36	3.98%	80,055
Feb 17, 2026	36.22	36.25	34.94	35.68	34.23	-5.13%	122,679
Feb 13, 2026	38.32	38.47	37.02	37.61	36.08	3.01%	101,615
Feb 12, 2026	40.84	41.02	36.27	36.51	35.03	-12.11%	229,864
Feb 11, 2026	41.78	41.78	40.60	41.54	39.85	4.87%	74,496
Feb 10, 2026	40.43	40.68	39.20	39.61	38.00	-3.58%	140,456
Feb 9, 2026	39.18	41.12	39.15	41.08	39.41	8.42%	127,026
Feb 6, 2026	36.44	38.14	36.44	37.89	36.35	5.46%	93,414
Feb 5, 2026	36.80	37.83	35.26	35.93	34.47	-16.56%	279,250
Feb 4, 2026	44.99	45.25	41.22	43.06	41.31	2.79%	118,994
Feb 3, 2026	42.97	43.78	40.20	41.89	40.19	7.29%	270,978
Feb 2, 2026	39.78	40.50	36.89	39.05	37.46	-5.55%	247,274
Jan 30, 2026	48.98	50.33	37.11	41.34	39.66	-28.27%	751,533
Jan 29, 2026	59.39	59.97	52.74	57.63	55.29	-1.02%	355,368
Jan 28, 2026	56.07	58.73	54.75	58.23	55.86	4.25%	347,402
Jan 27, 2026	53.42	55.85	51.79	55.85	53.58	4.35%	331,071
Jan 26, 2026	54.24	58.00	52.46	53.52	51.35	5.71%	559,942
Jan 23, 2026	49.08	50.64	48.97	50.63	48.58	6.75%	216,019
Jan 22, 2026	46.01	47.60	46.01	47.43	45.51	4.24%	130,050
Jan 21, 2026	46.47	46.65	44.37	45.50	43.65	-3.21%	234,062
Jan 20, 2026	47.39	47.58	46.44	47.01	44.38	6.09%	195,902
Jan 16, 2026	43.94	44.50	42.80	44.31	41.83	-2.74%	136,703
Jan 15, 2026	44.01	46.10	43.80	45.56	43.01	-0.98%	160,622
Jan 14, 2026	45.71	46.06	44.90	46.01	43.44	5.67%	170,575
Jan 13, 2026	44.28	44.57	43.15	43.54	41.11	2.04%	186,613