Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.8929.9829.6929.7129.710.03%2,733
Dec 4, 202529.7229.7529.5529.7029.700.10%28,980
Dec 3, 202529.8329.8429.5629.6729.67-0.74%14,842
Dec 2, 202530.1030.1129.6529.8929.59-0.99%59,254
Dec 1, 202530.2030.2030.0030.1929.890.67%59,980
Nov 28, 202529.8129.9929.7929.9929.691.42%24,889
Nov 26, 202529.3929.6429.3929.5729.270.65%31,529
Nov 25, 202529.4129.5329.2129.3829.09-43,766
Nov 24, 202528.9929.3828.8929.3829.091.63%36,522
Nov 21, 202528.7429.1228.7428.9128.62-0.24%19,660
Nov 20, 202529.0629.2028.7228.9828.690.03%19,820
Nov 19, 202529.1629.3728.8728.9728.680.38%17,262
Nov 18, 202528.7529.0028.6728.8628.570.66%29,365
Nov 17, 202528.7828.9528.4728.6728.38-1.27%31,043
Nov 14, 202528.7829.0928.5029.0428.75-1.22%26,814
Nov 13, 202529.8829.8829.3129.4029.10-0.71%23,866
Nov 12, 202529.4229.7029.1729.6129.311.40%28,133
Nov 11, 202529.2729.4128.9929.2028.910.59%33,614
Nov 10, 202528.7229.1228.7029.0328.742.65%32,730
Nov 7, 202528.3128.5028.2028.2828.000.28%28,620
Nov 6, 202528.2628.3228.1228.2027.92-0.14%22,788
Nov 5, 202528.4428.4428.0928.2427.960.11%29,528
Nov 4, 202528.4128.4428.0028.2127.63-1.64%54,257
Nov 3, 202528.6228.7628.5528.6828.090.24%28,535
Oct 31, 202528.8428.8428.3128.6128.02-0.31%20,842
Oct 30, 202528.1128.7528.1128.7028.112.83%24,186
Oct 29, 202528.5028.7027.7127.9127.34-0.57%188,823
Oct 28, 202527.7628.1527.5128.0727.49-1.06%87,265
Oct 27, 202528.8128.8128.1528.3727.79-3.46%78,436
Oct 24, 202529.5829.6429.3429.3928.78-0.38%18,420
Oct 23, 202529.6529.7729.5029.5028.890.41%22,301
Oct 22, 202528.9529.3828.5029.3828.780.20%64,920
Oct 21, 202530.4130.4329.1329.3228.72-7.13%66,661
Oct 20, 202530.7131.5730.7131.5730.923.85%47,102
Oct 17, 202531.1931.1930.2230.4029.77-1.94%74,338
Oct 16, 202530.5931.0030.5731.0030.362.11%49,734
Oct 15, 202530.3530.3630.1930.3629.741.57%34,962
Oct 14, 202529.8330.1829.6029.8929.280.44%61,109
Oct 13, 202529.5329.7729.4029.7629.153.30%54,188
Oct 10, 202528.6728.9028.4628.8128.221.23%51,216
Oct 9, 202529.0129.0128.2528.4627.87-1.69%28,286
Oct 8, 202529.0029.0028.8728.9528.35-0.14%34,353
Oct 7, 202529.2129.2128.9028.9928.100.40%45,356
Oct 6, 202528.9828.9828.7228.8827.991.53%57,045
Oct 3, 202528.5728.5728.3428.4427.570.74%36,003
Oct 2, 202528.5628.5627.9528.2327.36-0.07%32,594
Oct 1, 202528.2728.2828.1628.2527.380.36%39,981
Sep 30, 202527.9228.1527.8328.1527.290.57%38,374
Sep 29, 202527.9827.9927.8527.9927.131.67%42,958
Sep 26, 202527.3227.6727.3227.5326.680.81%18,716
Sep 25, 202527.2527.4027.0527.3126.470.48%35,275
Sep 24, 202527.5827.5827.0527.1826.35-0.88%52,844
Sep 23, 202527.5727.5727.3027.4226.580.62%30,450
Sep 22, 202527.3527.3527.0927.2526.411.49%32,747
Sep 19, 202526.5726.8526.5726.8526.031.32%15,270
Sep 18, 202526.6026.6026.2926.5025.69-0.45%41,970
Sep 17, 202526.7226.8226.5726.6225.80-0.43%20,487
Sep 16, 202526.8426.8426.6826.7425.910.21%35,149
Sep 15, 202526.5126.7026.4926.6825.861.07%30,882
Sep 12, 202526.4226.4826.3726.4025.590.29%15,993
Sep 11, 202526.2726.3326.2226.3225.51-0.30%20,369
Sep 10, 202526.3926.4326.3526.4025.590.57%9,968
Sep 9, 202526.5226.5526.2526.2525.44-0.21%13,681
Sep 8, 202526.2226.3626.2026.3125.501.02%19,157
Sep 5, 202526.0226.0425.9626.0425.240.66%23,469
Sep 4, 202525.9325.9325.8025.8725.08-0.04%31,905
Sep 3, 202525.9225.9425.8025.8825.09-0.42%44,574
Sep 2, 202526.7029.3725.7225.9924.951.37%68,886
Aug 29, 202525.5425.6425.4825.6424.610.51%18,121
Aug 28, 202525.6125.6125.4125.5124.490.63%7,929
Aug 27, 202525.3525.3525.2625.3524.340.14%13,947
Aug 26, 202525.4625.4625.2425.3224.300.44%12,875
Aug 25, 202525.3925.3925.1825.2124.20-0.02%60,570
Aug 22, 202525.1825.2324.9825.2124.200.76%24,447
Aug 21, 202525.1625.1625.0125.0224.02-0.26%36,094
Aug 20, 202525.1525.1525.0325.0824.080.74%43,328
Aug 19, 202525.8325.8324.8824.9023.90-0.56%110,723
Aug 18, 202525.2825.2825.0225.0424.040.08%105,344
Aug 15, 202525.0225.0624.9325.0224.020.04%10,994
Aug 14, 202525.0825.0824.9825.0124.01-0.36%6,724
Aug 13, 202525.1325.1325.0825.1024.100.26%4,279
Aug 12, 202525.0525.0524.9525.0424.03-0.06%5,075
Aug 11, 202525.1425.1425.0225.0524.05-1.00%21,734
Aug 8, 202525.5125.5125.2525.3124.290.02%7,401
Aug 7, 202525.4425.4625.2025.3024.290.89%6,648
Aug 6, 202525.0725.1725.0525.0824.07-1.28%6,338
Aug 5, 202525.3925.4525.3125.4024.140.17%4,433
Aug 4, 202525.2925.3925.2925.3624.100.61%1,742
Aug 1, 202525.4025.4025.1025.2023.962.17%2,074
Jul 31, 202524.7124.7424.6724.6723.450.48%540
Jul 30, 202524.6524.6524.5524.5523.34-1.51%3,340
Jul 29, 202524.9324.9324.9324.9323.690.18%180
Jul 28, 202524.7624.9124.7624.8823.65-0.54%1,363
Jul 25, 202524.9725.0224.9725.0223.78-0.78%584
Jul 24, 202524.7525.2124.7525.2123.96-0.41%486
Jul 23, 202525.4325.4325.3225.3224.06-0.71%792
Jul 22, 202525.4725.5225.4725.5024.230.65%646
Jul 21, 202525.3325.3325.3325.3324.081.10%550
Jul 18, 202525.0625.0625.0625.0623.820.24%90
Jul 17, 202524.9225.0424.9025.0023.76-0.22%2,698