Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)

BATS: GOOP · Real-Time Price · USD

40.82

-0.13 (-0.32%)

At close: Apr 28, 2026, 4:00 PM EDT

40.82

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.02	41.14	40.55	40.93	40.93	-0.05%	3,722
Apr 27, 2026	40.22	41.28	39.98	40.95	40.95	1.93%	22,262
Apr 24, 2026	39.47	40.17	39.10	40.17	40.17	1.68%	19,648
Apr 23, 2026	39.35	39.72	39.10	39.51	39.51	-0.03%	17,941
Apr 22, 2026	39.15	39.52	39.00	39.52	39.52	1.31%	15,821
Apr 21, 2026	39.67	39.82	38.90	39.01	38.56	-1.66%	11,721
Apr 20, 2026	40.02	40.06	39.60	39.67	39.21	-1.35%	21,627
Apr 17, 2026	39.76	40.25	39.50	40.21	39.75	1.84%	15,337
Apr 16, 2026	39.84	39.84	39.29	39.49	39.03	-0.46%	8,838
Apr 15, 2026	39.17	39.69	38.92	39.67	39.21	1.38%	24,261
Apr 14, 2026	38.16	39.15	38.16	39.13	38.68	3.55%	31,370
Apr 13, 2026	37.11	37.79	37.11	37.79	37.35	1.50%	18,311
Apr 10, 2026	37.51	37.68	37.08	37.23	36.80	-0.48%	8,962
Apr 9, 2026	37.14	37.47	36.58	37.41	36.98	0.46%	9,182
Apr 8, 2026	37.47	37.48	37.03	37.24	36.81	4.41%	22,817
Apr 7, 2026	35.42	35.67	34.72	35.67	35.25	2.00%	14,357
Apr 6, 2026	34.54	35.04	34.45	34.97	34.56	1.52%	11,113
Apr 2, 2026	33.87	34.49	33.87	34.44	34.04	-0.95%	4,726
Apr 1, 2026	33.82	35.00	33.75	34.77	34.37	4.38%	25,429
Mar 31, 2026	31.85	33.32	31.85	33.31	32.93	5.90%	16,937
Mar 30, 2026	31.80	31.87	31.37	31.46	31.09	-0.36%	14,608
Mar 27, 2026	31.82	32.13	31.54	31.57	31.21	-2.92%	21,359
Mar 26, 2026	33.37	33.37	32.34	32.52	32.14	-3.70%	32,584
Mar 25, 2026	34.16	34.31	33.63	33.77	33.38	0.15%	5,312
Mar 24, 2026	34.86	34.86	33.72	33.72	33.33	-4.45%	8,432
Mar 23, 2026	35.43	35.71	35.20	35.29	34.88	0.31%	10,296
Mar 20, 2026	36.07	36.07	34.93	35.18	34.78	-2.70%	24,300
Mar 19, 2026	35.40	36.16	35.30	36.16	35.74	-0.08%	10,242
Mar 18, 2026	36.25	36.55	36.19	36.19	35.77	-2.10%	14,382
Mar 17, 2026	36.38	36.97	36.38	36.97	36.10	2.04%	12,577
Mar 16, 2026	36.04	36.35	35.98	36.23	35.38	1.03%	11,150
Mar 13, 2026	36.47	36.47	35.62	35.86	35.01	-0.45%	11,449
Mar 12, 2026	36.46	36.54	35.95	36.02	35.17	-1.61%	7,954
Mar 11, 2026	36.47	36.82	36.36	36.61	35.75	0.44%	9,844
Mar 10, 2026	36.38	36.71	36.34	36.45	35.59	-0.03%	7,757
Mar 9, 2026	34.91	36.47	34.91	36.46	35.60	3.14%	32,918
Mar 6, 2026	35.15	35.62	35.11	35.35	34.52	-0.92%	10,288
Mar 5, 2026	35.93	35.93	35.40	35.68	34.84	-0.86%	13,152
Mar 4, 2026	35.80	36.30	35.80	35.99	35.14	-0.17%	10,685
Mar 3, 2026	35.58	36.05	35.30	36.05	35.20	-1.07%	21,481
Mar 2, 2026	36.00	36.70	35.81	36.44	35.58	-1.78%	9,579
Feb 27, 2026	36.06	37.15	36.06	37.10	36.23	1.28%	17,581
Feb 26, 2026	37.41	37.41	35.97	36.63	35.77	-1.69%	8,751
Feb 25, 2026	37.12	37.26	36.88	37.26	36.38	0.57%	6,434
Feb 24, 2026	37.20	37.20	36.56	37.05	36.18	-0.38%	16,052
Feb 23, 2026	37.97	38.00	37.01	37.19	36.31	-1.17%	10,744
Feb 20, 2026	35.91	37.68	35.91	37.63	36.74	4.53%	25,067
Feb 19, 2026	35.89	36.23	35.65	36.00	35.15	-0.14%	6,860
Feb 18, 2026	35.79	36.15	35.77	36.05	35.20	-0.52%	25,030
Feb 17, 2026	36.16	36.54	35.66	36.24	34.95	-1.31%	46,906
Feb 13, 2026	37.00	37.00	36.66	36.72	35.41	-1.37%	24,860
Feb 12, 2026	37.52	37.99	37.20	37.23	35.90	-0.56%	10,711
Feb 11, 2026	38.70	39.07	37.34	37.44	36.10	-3.18%	32,851
Feb 10, 2026	39.06	39.22	38.12	38.67	37.29	-1.55%	16,647
Feb 9, 2026	38.84	39.77	38.83	39.28	37.88	0.46%	16,186
Feb 6, 2026	39.91	39.91	38.94	39.10	37.70	-3.21%	22,767
Feb 5, 2026	38.55	40.40	37.05	40.40	38.95	-0.36%	34,286
Feb 4, 2026	42.08	42.08	40.00	40.54	39.09	-2.36%	17,821
Feb 3, 2026	42.71	42.71	41.10	41.52	40.04	-1.26%	22,511
Feb 2, 2026	41.04	42.08	41.04	42.05	40.55	1.69%	28,689
Jan 30, 2026	40.55	41.38	40.55	41.35	39.87	0.29%	14,226
Jan 29, 2026	41.28	41.28	39.71	41.23	39.76	0.56%	18,190
Jan 28, 2026	40.98	41.07	40.52	41.00	39.54	0.54%	18,388
Jan 27, 2026	40.93	41.07	40.70	40.78	39.32	0.79%	10,887
Jan 26, 2026	39.78	40.81	39.78	40.46	39.02	1.45%	19,850
Jan 23, 2026	40.41	40.74	39.84	39.88	38.46	-0.65%	22,372
Jan 22, 2026	40.78	40.78	40.03	40.14	38.71	0.43%	20,512
Jan 21, 2026	38.99	40.44	38.75	39.97	38.54	1.42%	31,009
Jan 20, 2026	39.25	40.19	39.25	39.41	37.57	-3.05%	23,991
Jan 16, 2026	41.05	41.05	40.44	40.65	38.75	-0.61%	18,864
Jan 15, 2026	41.65	41.65	40.85	40.90	38.99	-1.05%	29,054
Jan 14, 2026	41.12	41.46	40.63	41.33	39.40	0.03%	11,911
Jan 13, 2026	41.37	41.85	41.25	41.32	39.39	1.35%	15,294
Jan 12, 2026	40.16	40.97	40.08	40.77	38.87	0.64%	20,064
Jan 9, 2026	40.50	40.59	40.33	40.51	38.62	0.72%	27,721
Jan 8, 2026	40.54	40.54	39.84	40.22	38.34	0.85%	17,222
Jan 7, 2026	39.22	40.05	39.22	39.88	38.02	1.96%	17,802
Jan 6, 2026	39.34	39.69	38.91	39.11	37.29	-0.51%	13,363
Jan 5, 2026	39.40	39.50	39.20	39.32	37.48	0.27%	33,247
Jan 2, 2026	39.31	39.69	38.70	39.21	37.38	0.54%	27,767
Dec 31, 2025	39.02	39.10	38.92	39.00	37.18	-0.18%	8,027
Dec 30, 2025	38.90	39.18	38.90	39.07	37.25	0.13%	10,796
Dec 29, 2025	38.82	39.02	38.63	39.02	37.20	0.23%	14,342
Dec 26, 2025	39.08	39.11	38.73	38.93	37.11	-0.10%	18,001
Dec 24, 2025	38.98	38.98	38.70	38.97	37.15	0.03%	11,938
Dec 23, 2025	38.45	38.99	38.45	38.96	37.14	1.19%	17,593
Dec 22, 2025	38.51	38.52	38.11	38.50	36.70	1.29%	14,562
Dec 19, 2025	37.71	38.01	37.57	38.01	36.23	1.17%	9,545
Dec 18, 2025	37.57	37.77	37.32	37.57	35.81	1.98%	13,220
Dec 17, 2025	38.00	38.00	36.84	36.84	35.12	-4.33%	30,401
Dec 16, 2025	38.59	38.67	38.13	38.51	36.33	-0.56%	22,042
Dec 15, 2025	39.15	39.15	38.40	38.73	36.53	-0.12%	14,641
Dec 12, 2025	39.48	39.48	38.43	38.77	36.58	-1.26%	9,255
Dec 11, 2025	39.71	39.71	38.81	39.27	37.05	-2.35%	14,862
Dec 10, 2025	39.93	40.21	39.65	40.21	37.94	1.16%	13,517
Dec 9, 2025	39.22	39.89	39.22	39.75	37.50	1.17%	12,676
Dec 8, 2025	40.18	40.18	39.03	39.29	37.07	-2.08%	16,797
Dec 5, 2025	40.00	40.36	39.97	40.13	37.85	1.10%	9,259
Dec 4, 2025	40.18	40.18	39.33	39.69	37.44	-0.80%	6,640
Dec 3, 2025	39.33	40.19	39.28	40.01	37.75	1.47%	23,864