Kurv Silver Enhanced Income ETF (KSLV)

BATS: KSLV · Real-Time Price · USD

25.02

+1.04 (4.34%)

At close: Jul 21, 2026, 4:00 PM EDT

25.50

+0.48 (1.92%)

After-hours: Jul 21, 2026, 4:28 PM EDT

KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	24.80	25.16	24.80	25.04	-	4.42%	39,315
Jul 20, 2026	24.14	24.31	23.98	23.98	23.98	0.04%	62,554
Jul 17, 2026	23.45	23.97	23.30	23.97	23.97	1.05%	43,087
Jul 16, 2026	23.91	24.04	23.53	23.72	23.72	-3.62%	85,873
Jul 15, 2026	24.85	24.94	24.14	24.61	24.61	-1.68%	59,298
Jul 14, 2026	25.11	25.29	24.92	25.03	25.03	2.46%	31,808
Jul 13, 2026	24.90	24.97	24.38	24.43	24.43	-4.05%	58,429
Jul 10, 2026	25.35	25.59	25.02	25.46	25.46	-0.31%	48,938
Jul 9, 2026	25.51	25.83	25.46	25.54	25.54	2.36%	31,624
Jul 8, 2026	25.02	25.05	24.41	24.95	24.95	-3.07%	73,045
Jul 7, 2026	26.22	26.44	25.40	25.74	25.74	-2.83%	47,639
Jul 6, 2026	26.41	26.61	26.24	26.49	26.49	1.61%	63,996
Jul 2, 2026	26.09	26.47	25.72	26.07	26.07	3.08%	37,917
Jul 1, 2026	25.16	25.88	25.10	25.29	25.29	-0.04%	32,623
Jun 30, 2026	25.16	25.70	25.03	25.30	25.30	1.73%	41,764
Jun 29, 2026	25.02	25.13	24.50	24.87	24.87	-1.31%	65,728
Jun 26, 2026	24.82	25.41	24.66	25.20	25.20	1.86%	50,137
Jun 25, 2026	24.75	25.05	24.27	24.74	24.74	1.56%	79,998
Jun 24, 2026	25.01	25.30	23.60	24.36	24.36	-7.09%	181,816
Jun 23, 2026	26.56	26.64	26.13	26.22	26.22	-5.82%	146,995
Jun 22, 2026	28.29	28.69	27.75	27.84	27.84	-1.10%	94,048
Jun 18, 2026	28.70	28.85	27.81	28.15	28.15	-2.26%	124,839
Jun 17, 2026	29.80	30.60	28.56	28.80	28.80	-4.16%	156,574
Jun 16, 2026	30.84	30.98	30.32	30.65	30.05	-0.08%	82,968
Jun 15, 2026	31.18	31.18	30.50	30.67	30.07	3.98%	80,625
Jun 12, 2026	29.24	29.89	28.93	29.50	28.92	0.37%	66,439
Jun 11, 2026	27.63	29.48	27.63	29.39	28.81	5.70%	184,359
Jun 10, 2026	28.01	28.68	27.75	27.81	27.26	-2.40%	106,115
Jun 9, 2026	29.92	30.09	28.10	28.49	27.93	-4.27%	245,334
Jun 8, 2026	30.03	30.07	29.58	29.76	29.18	0.07%	105,840
Jun 5, 2026	31.25	31.25	29.62	29.74	29.16	-8.49%	191,712
Jun 4, 2026	32.93	32.93	32.07	32.50	31.86	1.37%	46,446
Jun 3, 2026	32.56	32.56	32.01	32.06	31.43	-2.82%	63,682
Jun 2, 2026	33.19	33.40	32.76	32.99	32.34	0.49%	55,699
Jun 1, 2026	32.74	33.05	32.36	32.83	32.19	-1.03%	104,838
May 29, 2026	32.99	33.53	32.71	33.17	32.52	-0.06%	67,603
May 28, 2026	32.35	33.33	32.08	33.19	32.54	1.25%	97,005
May 27, 2026	32.61	32.95	32.55	32.78	32.14	-3.13%	97,878
May 26, 2026	33.46	33.91	33.33	33.84	33.18	2.17%	87,280
May 22, 2026	33.46	33.55	32.94	33.12	32.47	-2.07%	58,467
May 21, 2026	32.85	33.92	32.70	33.82	33.16	1.20%	80,168
May 20, 2026	33.03	33.74	32.73	33.42	32.77	2.58%	61,563
May 19, 2026	33.48	33.77	32.93	33.33	31.94	-4.55%	124,101
May 18, 2026	35.11	35.43	34.34	34.92	33.47	1.33%	92,255
May 15, 2026	34.87	34.94	34.09	34.46	33.03	-8.93%	190,701
May 14, 2026	38.81	39.14	37.71	37.84	36.26	-4.69%	62,268
May 13, 2026	39.38	40.49	39.15	39.70	38.05	0.82%	51,634
May 12, 2026	38.27	39.42	37.75	39.38	37.74	1.03%	65,918
May 11, 2026	38.53	39.11	38.20	38.98	37.36	6.47%	84,562
May 8, 2026	36.72	36.89	36.01	36.61	35.09	2.21%	55,434