Kurv Gold Enhanced Income ETF (KGLD)
BATS: KGLD · Real-Time Price · USD
29.71
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
29.70
-0.01 (-0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
KGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.89 | 29.98 | 29.69 | 29.71 | 29.71 | 0.03% | 2,733 |
| Dec 4, 2025 | 29.72 | 29.75 | 29.55 | 29.70 | 29.70 | 0.10% | 28,980 |
| Dec 3, 2025 | 29.83 | 29.84 | 29.56 | 29.67 | 29.67 | -0.74% | 14,842 |
| Dec 2, 2025 | 30.10 | 30.11 | 29.65 | 29.89 | 29.59 | -0.99% | 59,254 |
| Dec 1, 2025 | 30.20 | 30.20 | 30.00 | 30.19 | 29.89 | 0.67% | 59,980 |
| Nov 28, 2025 | 29.81 | 29.99 | 29.79 | 29.99 | 29.69 | 1.42% | 24,889 |
| Nov 26, 2025 | 29.39 | 29.64 | 29.39 | 29.57 | 29.27 | 0.65% | 31,529 |
| Nov 25, 2025 | 29.41 | 29.53 | 29.21 | 29.38 | 29.09 | - | 43,766 |
| Nov 24, 2025 | 28.99 | 29.38 | 28.89 | 29.38 | 29.09 | 1.63% | 36,522 |
| Nov 21, 2025 | 28.74 | 29.12 | 28.74 | 28.91 | 28.62 | -0.24% | 19,660 |
| Nov 20, 2025 | 29.06 | 29.20 | 28.72 | 28.98 | 28.69 | 0.03% | 19,820 |
| Nov 19, 2025 | 29.16 | 29.37 | 28.87 | 28.97 | 28.68 | 0.38% | 17,262 |
| Nov 18, 2025 | 28.75 | 29.00 | 28.67 | 28.86 | 28.57 | 0.66% | 29,365 |
| Nov 17, 2025 | 28.78 | 28.95 | 28.47 | 28.67 | 28.38 | -1.27% | 31,043 |
| Nov 14, 2025 | 28.78 | 29.09 | 28.50 | 29.04 | 28.75 | -1.22% | 26,814 |
| Nov 13, 2025 | 29.88 | 29.88 | 29.31 | 29.40 | 29.10 | -0.71% | 23,866 |
| Nov 12, 2025 | 29.42 | 29.70 | 29.17 | 29.61 | 29.31 | 1.40% | 28,133 |
| Nov 11, 2025 | 29.27 | 29.41 | 28.99 | 29.20 | 28.91 | 0.59% | 33,614 |
| Nov 10, 2025 | 28.72 | 29.12 | 28.70 | 29.03 | 28.74 | 2.65% | 32,730 |
| Nov 7, 2025 | 28.31 | 28.50 | 28.20 | 28.28 | 28.00 | 0.28% | 28,620 |
| Nov 6, 2025 | 28.26 | 28.32 | 28.12 | 28.20 | 27.92 | -0.14% | 22,788 |
| Nov 5, 2025 | 28.44 | 28.44 | 28.09 | 28.24 | 27.96 | 0.11% | 29,528 |
| Nov 4, 2025 | 28.41 | 28.44 | 28.00 | 28.21 | 27.63 | -1.64% | 54,257 |
| Nov 3, 2025 | 28.62 | 28.76 | 28.55 | 28.68 | 28.09 | 0.24% | 28,535 |
| Oct 31, 2025 | 28.84 | 28.84 | 28.31 | 28.61 | 28.02 | -0.31% | 20,842 |
| Oct 30, 2025 | 28.11 | 28.75 | 28.11 | 28.70 | 28.11 | 2.83% | 24,186 |
| Oct 29, 2025 | 28.50 | 28.70 | 27.71 | 27.91 | 27.34 | -0.57% | 188,823 |
| Oct 28, 2025 | 27.76 | 28.15 | 27.51 | 28.07 | 27.49 | -1.06% | 87,265 |
| Oct 27, 2025 | 28.81 | 28.81 | 28.15 | 28.37 | 27.79 | -3.46% | 78,436 |
| Oct 24, 2025 | 29.58 | 29.64 | 29.34 | 29.39 | 28.78 | -0.38% | 18,420 |
| Oct 23, 2025 | 29.65 | 29.77 | 29.50 | 29.50 | 28.89 | 0.41% | 22,301 |
| Oct 22, 2025 | 28.95 | 29.38 | 28.50 | 29.38 | 28.78 | 0.20% | 64,920 |
| Oct 21, 2025 | 30.41 | 30.43 | 29.13 | 29.32 | 28.72 | -7.13% | 66,661 |
| Oct 20, 2025 | 30.71 | 31.57 | 30.71 | 31.57 | 30.92 | 3.85% | 47,102 |
| Oct 17, 2025 | 31.19 | 31.19 | 30.22 | 30.40 | 29.77 | -1.94% | 74,338 |
| Oct 16, 2025 | 30.59 | 31.00 | 30.57 | 31.00 | 30.36 | 2.11% | 49,734 |
| Oct 15, 2025 | 30.35 | 30.36 | 30.19 | 30.36 | 29.74 | 1.57% | 34,962 |
| Oct 14, 2025 | 29.83 | 30.18 | 29.60 | 29.89 | 29.28 | 0.44% | 61,109 |
| Oct 13, 2025 | 29.53 | 29.77 | 29.40 | 29.76 | 29.15 | 3.30% | 54,188 |
| Oct 10, 2025 | 28.67 | 28.90 | 28.46 | 28.81 | 28.22 | 1.23% | 51,216 |
| Oct 9, 2025 | 29.01 | 29.01 | 28.25 | 28.46 | 27.87 | -1.69% | 28,286 |
| Oct 8, 2025 | 29.00 | 29.00 | 28.87 | 28.95 | 28.35 | -0.14% | 34,353 |
| Oct 7, 2025 | 29.21 | 29.21 | 28.90 | 28.99 | 28.10 | 0.40% | 45,356 |
| Oct 6, 2025 | 28.98 | 28.98 | 28.72 | 28.88 | 27.99 | 1.53% | 57,045 |
| Oct 3, 2025 | 28.57 | 28.57 | 28.34 | 28.44 | 27.57 | 0.74% | 36,003 |
| Oct 2, 2025 | 28.56 | 28.56 | 27.95 | 28.23 | 27.36 | -0.07% | 32,594 |
| Oct 1, 2025 | 28.27 | 28.28 | 28.16 | 28.25 | 27.38 | 0.36% | 39,981 |
| Sep 30, 2025 | 27.92 | 28.15 | 27.83 | 28.15 | 27.29 | 0.57% | 38,374 |
| Sep 29, 2025 | 27.98 | 27.99 | 27.85 | 27.99 | 27.13 | 1.67% | 42,958 |
| Sep 26, 2025 | 27.32 | 27.67 | 27.32 | 27.53 | 26.68 | 0.81% | 18,716 |