Skip to main content
logo
Kurv Silver Enhanced Income ETF (KSLV)
BATS: KSLV · Real-Time Price · USD
27.05
+0.16 (0.60%)
Aug 14, 2026, 4:00 PM EDT - Market closed

KSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202627.1527.4527.0527.0527.050.60%90,760
Aug 13, 202627.3027.3026.8326.8926.89-1.57%107,886
Aug 12, 202627.4327.7427.2227.3227.320.81%66,702
Aug 11, 202627.3527.3526.9127.1027.10-1.47%89,392
Aug 10, 202626.7427.6626.6027.5127.513.71%147,330
Aug 7, 202626.8026.9026.3226.5226.523.03%101,010
Aug 6, 202625.5425.7425.3225.7425.74-0.46%85,964
Aug 5, 202625.7326.1425.7325.8625.864.65%86,464
Aug 4, 202624.6824.9624.6324.7124.712.49%96,969
Aug 3, 202623.5024.1823.4424.1124.110.42%91,330
Jul 31, 202623.8724.0723.5724.0124.01-2.48%62,336
Jul 30, 202623.9924.6223.9324.6224.623.84%29,343
Jul 29, 202623.6624.4423.5023.7123.71-0.13%48,473
Jul 28, 202623.7123.8823.4223.7423.74-2.22%54,125
Jul 27, 202624.4424.5924.1724.2824.280.79%53,709
Jul 24, 202624.1024.5024.0124.0924.090.67%64,254
Jul 23, 202623.8724.0823.7623.9323.93-3.31%74,335
Jul 22, 202624.7825.3124.7524.7524.751.35%51,122
Jul 21, 202624.8525.2024.8025.0224.424.34%39,609
Jul 20, 202624.1424.3123.9823.9823.400.04%62,565
Jul 17, 202623.4523.9723.3023.9723.401.05%43,087
Jul 16, 202623.9124.0423.5323.7223.15-3.62%85,873
Jul 15, 202624.8524.9424.1424.6124.02-1.68%59,298
Jul 14, 202625.1125.2924.9225.0324.432.46%31,808
Jul 13, 202624.9024.9724.3824.4323.84-4.05%58,429
Jul 10, 202625.3525.5925.0225.4624.85-0.31%48,938
Jul 9, 202625.5125.8325.4625.5424.932.36%31,624
Jul 8, 202625.0225.0524.4124.9524.35-3.07%73,045
Jul 7, 202626.2226.4425.4025.7425.12-2.83%47,639
Jul 6, 202626.4126.6126.2426.4925.851.61%63,996
Jul 2, 202626.0926.4725.7226.0725.443.08%37,917
Jul 1, 202625.1625.8825.1025.2924.68-0.04%32,623
Jun 30, 202625.1625.7025.0325.3024.691.73%41,764
Jun 29, 202625.0225.1324.5024.8724.27-1.31%65,728
Jun 26, 202624.8225.4124.6625.2024.601.86%50,137
Jun 25, 202624.7525.0524.2724.7424.151.56%79,998
Jun 24, 202625.0125.3023.6024.3623.78-7.09%181,816
Jun 23, 202626.5626.6426.1326.2225.59-5.82%146,995
Jun 22, 202628.2928.6927.7527.8427.17-1.10%94,048
Jun 18, 202628.7028.8527.8128.1527.47-2.26%124,839
Jun 17, 202629.8030.6028.5628.8028.11-4.16%156,574
Jun 16, 202630.8430.9830.3230.6529.33-0.08%82,968
Jun 15, 202631.1831.1830.5030.6729.353.98%80,625
Jun 12, 202629.2429.8928.9329.5028.230.37%66,439
Jun 11, 202627.6329.4827.6329.3928.125.70%184,359
Jun 10, 202628.0128.6827.7527.8126.61-2.40%106,115
Jun 9, 202629.9230.0928.1028.4927.26-4.27%245,334
Jun 8, 202630.0330.0729.5829.7628.480.07%105,840
Jun 5, 202631.2531.2529.6229.7428.46-8.49%191,712
Jun 4, 202632.9332.9332.0732.5031.101.37%46,446