Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)
BATS: GOOP · Real-Time Price · USD
29.86
+0.31 (1.05%)
Aug 15, 2025, 4:00 PM - Market closed
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.83 | 29.92 | 29.43 | 29.86 | 29.86 | 1.06% | 8,886 |
| Aug 14, 2025 | 29.09 | 29.64 | 29.09 | 29.55 | 29.55 | 0.78% | 3,239 |
| Aug 13, 2025 | 29.40 | 29.41 | 28.90 | 29.32 | 29.32 | 0.03% | 2,660 |
| Aug 12, 2025 | 29.36 | 29.48 | 29.23 | 29.31 | 29.31 | 0.88% | 2,912 |
| Aug 11, 2025 | 28.89 | 29.12 | 28.85 | 29.06 | 29.06 | -0.08% | 3,669 |
| Aug 8, 2025 | 28.72 | 29.08 | 28.72 | 29.08 | 29.08 | 1.38% | 4,087 |
| Aug 7, 2025 | 28.77 | 28.77 | 28.51 | 28.68 | 28.68 | 0.21% | 1,605 |
| Aug 6, 2025 | 28.29 | 28.66 | 28.29 | 28.62 | 28.62 | 0.80% | 2,369 |
| Aug 5, 2025 | 28.57 | 28.57 | 28.35 | 28.40 | 28.40 | 0.05% | 1,568 |
| Aug 4, 2025 | 27.86 | 28.38 | 27.86 | 28.38 | 28.38 | 2.64% | 3,634 |
| Aug 1, 2025 | 27.75 | 27.75 | 27.51 | 27.65 | 27.65 | -1.13% | 2,378 |
| Jul 31, 2025 | 28.53 | 28.78 | 27.89 | 27.97 | 27.97 | -1.96% | 7,968 |
| Jul 30, 2025 | 28.44 | 28.66 | 28.36 | 28.53 | 28.53 | 0.44% | 5,969 |
| Jul 29, 2025 | 28.06 | 28.40 | 28.06 | 28.40 | 28.40 | 1.39% | 3,685 |
| Jul 28, 2025 | 28.07 | 28.07 | 27.87 | 28.01 | 28.01 | -0.52% | 6,690 |
| Jul 25, 2025 | 28.19 | 28.20 | 28.03 | 28.16 | 28.16 | 0.88% | 3,618 |
| Jul 24, 2025 | 28.27 | 28.27 | 27.72 | 27.91 | 27.91 | 3.02% | 25,580 |
| Jul 23, 2025 | 27.27 | 27.27 | 26.91 | 27.09 | 27.09 | -0.85% | 4,892 |
| Jul 22, 2025 | 27.20 | 27.35 | 27.07 | 27.33 | 27.33 | 0.63% | 4,192 |
| Jul 21, 2025 | 26.88 | 27.16 | 26.88 | 27.15 | 27.15 | 1.76% | 7,407 |
| Jul 18, 2025 | 26.51 | 26.68 | 26.51 | 26.68 | 26.68 | 1.13% | 12,813 |
| Jul 17, 2025 | 26.10 | 26.42 | 25.99 | 26.39 | 26.39 | 0.62% | 6,105 |
| Jul 16, 2025 | 26.29 | 26.29 | 26.20 | 26.23 | 26.23 | -1.16% | 6,654 |
| Jul 15, 2025 | 26.52 | 26.71 | 26.43 | 26.53 | 26.18 | 0.42% | 11,399 |
| Jul 14, 2025 | 26.23 | 26.55 | 26.16 | 26.42 | 26.07 | 0.77% | 8,626 |
| Jul 11, 2025 | 25.85 | 26.30 | 25.85 | 26.22 | 25.88 | 1.82% | 5,718 |
| Jul 10, 2025 | 25.63 | 25.90 | 25.57 | 25.75 | 25.41 | 0.20% | 5,141 |
| Jul 9, 2025 | 25.44 | 25.91 | 25.33 | 25.70 | 25.36 | 0.93% | 5,691 |
| Jul 8, 2025 | 25.66 | 25.75 | 25.32 | 25.47 | 25.13 | -1.06% | 8,918 |
| Jul 7, 2025 | 25.80 | 25.84 | 25.58 | 25.74 | 25.40 | -0.59% | 9,341 |
| Jul 3, 2025 | 25.78 | 25.89 | 25.78 | 25.89 | 25.55 | 0.43% | 1,514 |
| Jul 2, 2025 | 25.55 | 25.84 | 25.55 | 25.78 | 25.44 | 0.83% | 3,001 |
| Jul 1, 2025 | 25.50 | 25.57 | 25.35 | 25.57 | 25.23 | -0.08% | 3,534 |
| Jun 30, 2025 | 25.76 | 25.76 | 25.49 | 25.59 | 25.25 | -0.63% | 4,901 |
| Jun 27, 2025 | 25.17 | 25.75 | 25.02 | 25.75 | 25.41 | 2.59% | 6,839 |
| Jun 26, 2025 | 25.00 | 25.11 | 24.55 | 25.10 | 24.77 | 1.58% | 7,805 |
| Jun 25, 2025 | 24.38 | 24.77 | 24.38 | 24.71 | 24.39 | 2.50% | 3,820 |
| Jun 24, 2025 | 24.11 | 24.31 | 24.05 | 24.11 | 23.79 | 0.96% | 4,133 |
| Jun 23, 2025 | 24.10 | 24.10 | 23.49 | 23.88 | 23.56 | -0.55% | 14,120 |
| Jun 20, 2025 | 25.24 | 25.24 | 24.00 | 24.01 | 23.69 | -4.57% | 11,767 |
| Jun 18, 2025 | 25.53 | 25.53 | 25.16 | 25.16 | 24.83 | -1.31% | 5,391 |
| Jun 17, 2025 | 25.55 | 25.64 | 25.37 | 25.49 | 25.16 | -1.61% | 4,914 |
| Jun 16, 2025 | 25.81 | 25.91 | 25.65 | 25.91 | 25.22 | 1.12% | 7,807 |
| Jun 13, 2025 | 25.50 | 25.81 | 25.50 | 25.62 | 24.94 | -0.30% | 2,456 |
| Jun 12, 2025 | 25.74 | 25.87 | 25.59 | 25.70 | 25.02 | -1.13% | 31,309 |
| Jun 11, 2025 | 26.27 | 26.27 | 25.99 | 25.99 | 25.31 | -0.26% | 3,416 |
| Jun 10, 2025 | 25.94 | 26.21 | 25.81 | 26.06 | 25.37 | 1.04% | 4,863 |
| Jun 9, 2025 | 25.69 | 25.81 | 25.46 | 25.79 | 25.11 | 0.98% | 5,907 |
| Jun 6, 2025 | 25.26 | 25.59 | 25.26 | 25.54 | 24.86 | 2.98% | 3,402 |
| Jun 5, 2025 | 25.19 | 25.19 | 24.80 | 24.80 | 24.15 | -0.20% | 4,323 |