Kurv Silver Enhanced Income ETF (KSLV)

BATS: KSLV · Real-Time Price · USD

39.71

+0.27 (0.68%)

At close: Mar 4, 2026, 4:00 PM EST

39.81

+0.10 (0.25%)

After-hours: Mar 4, 2026, 8:00 PM EST

KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	41.00	41.00	39.40	39.71	39.71	0.68%	22,291
Mar 3, 2026	39.26	40.31	37.96	39.44	39.44	-9.21%	174,331
Mar 2, 2026	43.27	43.85	41.66	43.44	43.44	-4.13%	228,980
Feb 27, 2026	44.43	45.39	44.00	45.31	45.31	5.37%	99,131
Feb 26, 2026	42.12	43.00	41.25	43.00	43.00	0.51%	84,719
Feb 25, 2026	43.75	44.10	42.78	42.78	42.78	1.23%	93,749
Feb 24, 2026	41.73	42.60	41.63	42.26	42.26	-1.63%	66,899
Feb 23, 2026	41.68	42.97	41.55	42.96	42.96	5.45%	122,647
Feb 20, 2026	38.88	40.77	38.40	40.74	40.74	8.44%	107,185
Feb 19, 2026	37.13	38.01	36.96	37.57	37.57	1.27%	62,665
Feb 18, 2026	36.58	37.51	36.58	37.10	37.10	3.98%	80,055
Feb 17, 2026	36.22	36.25	34.94	35.68	34.93	-5.13%	122,679
Feb 13, 2026	38.32	38.47	37.02	37.61	36.82	3.01%	101,615
Feb 12, 2026	40.84	41.02	36.27	36.51	35.74	-12.11%	229,864
Feb 11, 2026	41.78	41.78	40.60	41.54	40.67	4.87%	74,496
Feb 10, 2026	40.43	40.68	39.20	39.61	38.78	-3.58%	140,456
Feb 9, 2026	39.18	41.12	39.15	41.08	40.22	8.42%	127,026
Feb 6, 2026	36.44	38.14	36.44	37.89	37.09	5.46%	93,414
Feb 5, 2026	36.80	37.83	35.26	35.93	35.17	-16.56%	279,250
Feb 4, 2026	44.99	45.25	41.22	43.06	42.15	2.79%	118,994
Feb 3, 2026	42.97	43.78	40.20	41.89	41.01	7.29%	270,978
Feb 2, 2026	39.78	40.50	36.89	39.05	38.22	-5.55%	247,274
Jan 30, 2026	48.98	50.33	37.11	41.34	40.47	-28.27%	751,533
Jan 29, 2026	59.39	59.97	52.74	57.63	56.42	-1.02%	355,368
Jan 28, 2026	56.07	58.73	54.75	58.23	57.00	4.25%	347,402
Jan 27, 2026	53.42	55.85	51.79	55.85	54.68	4.35%	331,071
Jan 26, 2026	54.24	58.00	52.46	53.52	52.40	5.71%	559,942
Jan 23, 2026	49.08	50.64	48.97	50.63	49.57	6.75%	216,019
Jan 22, 2026	46.01	47.60	46.01	47.43	46.43	4.24%	130,050
Jan 21, 2026	46.47	46.65	44.37	45.50	44.54	-3.21%	234,062
Jan 20, 2026	47.39	47.58	46.44	47.01	45.29	6.09%	195,902
Jan 16, 2026	43.94	44.50	42.80	44.31	42.69	-2.74%	136,703
Jan 15, 2026	44.01	46.10	43.80	45.56	43.89	-0.98%	160,622
Jan 14, 2026	45.71	46.06	44.90	46.01	44.32	5.67%	170,575
Jan 13, 2026	44.28	44.57	43.15	43.54	41.94	2.04%	186,613
Jan 12, 2026	41.95	43.03	41.94	42.67	41.11	7.48%	133,497
Jan 9, 2026	38.90	40.16	38.76	39.70	38.25	4.25%	81,448
Jan 8, 2026	36.66	38.14	36.38	38.08	36.68	-2.06%	84,529
Jan 7, 2026	38.01	39.47	37.85	38.88	37.46	-3.71%	171,631
Jan 6, 2026	39.18	40.38	39.18	40.38	38.90	7.14%	126,118
Jan 5, 2026	37.96	38.52	37.45	37.69	36.31	5.46%	106,211
Jan 2, 2026	36.65	36.65	35.15	35.74	34.43	1.91%	106,146
Dec 31, 2025	35.75	36.44	34.39	35.07	33.79	-7.17%	157,340
Dec 30, 2025	37.77	38.94	37.21	37.78	36.40	4.92%	120,768
Dec 29, 2025	35.96	36.32	34.81	36.01	34.69	-8.16%	223,442
Dec 26, 2025	37.33	39.23	36.98	39.21	37.77	10.14%	209,405
Dec 24, 2025	35.51	35.69	34.70	35.60	34.30	0.62%	48,969
Dec 23, 2025	34.67	35.38	33.96	35.38	34.08	4.15%	56,023
Dec 22, 2025	34.05	34.17	33.57	33.97	32.73	2.66%	69,747
Dec 19, 2025	32.43	33.25	32.43	33.09	31.88	3.15%	47,613