Kurv Gold Enhanced Income ETF (KGLD)

BATS: KGLD · Real-Time Price · USD

35.98

+0.55 (1.55%)

At close: Mar 6, 2026, 4:00 PM EST

36.04

+0.06 (0.17%)

After-hours: Mar 6, 2026, 8:00 PM EST

KGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.48	36.12	35.48	35.98	35.98	1.55%	5,894
Mar 5, 2026	34.71	35.75	34.71	35.43	35.43	-1.31%	13,076
Mar 4, 2026	36.18	36.21	35.63	35.90	35.90	-0.47%	49,887
Mar 3, 2026	36.50	36.50	35.33	36.07	35.62	-4.61%	164,991
Mar 2, 2026	37.80	38.24	37.30	37.82	37.34	1.30%	92,322
Feb 27, 2026	36.97	37.33	36.94	37.33	36.86	1.63%	68,270
Feb 26, 2026	36.57	36.83	36.46	36.73	36.27	0.66%	39,976
Feb 25, 2026	36.71	36.95	36.46	36.49	36.03	-0.25%	46,476
Feb 24, 2026	36.25	36.63	36.08	36.58	36.12	-1.24%	99,527
Feb 23, 2026	36.49	37.12	36.49	37.04	36.58	2.41%	108,695
Feb 20, 2026	35.66	36.31	35.32	36.17	35.72	2.26%	66,320
Feb 19, 2026	35.22	35.50	35.10	35.37	34.93	0.40%	36,103
Feb 18, 2026	34.98	35.40	34.98	35.23	34.79	2.50%	33,824
Feb 17, 2026	34.55	34.58	34.18	34.37	33.94	-3.07%	104,085
Feb 13, 2026	35.21	35.59	34.99	35.46	35.02	2.57%	41,015
Feb 12, 2026	35.58	35.79	34.42	34.57	34.14	-3.87%	50,483
Feb 11, 2026	35.83	35.96	35.53	35.96	35.51	1.21%	41,203
Feb 10, 2026	35.75	35.86	35.27	35.53	35.09	-0.62%	42,512
Feb 9, 2026	35.28	35.84	35.28	35.75	35.30	2.67%	54,936
Feb 6, 2026	34.41	35.00	34.37	34.82	34.39	3.20%	72,880
Feb 5, 2026	33.79	34.53	33.72	33.74	33.32	-3.19%	106,958
Feb 4, 2026	35.25	35.64	34.26	34.85	34.42	-0.91%	79,949
Feb 3, 2026	35.07	35.44	34.70	35.17	34.43	6.58%	120,934
Feb 2, 2026	33.45	34.06	32.55	33.00	32.31	-4.29%	158,718
Jan 30, 2026	35.97	36.37	33.11	34.48	33.76	-10.11%	316,895
Jan 29, 2026	39.49	43.44	36.22	38.36	37.56	-0.70%	223,709
Jan 28, 2026	37.30	38.63	37.20	38.63	37.82	4.77%	152,239
Jan 27, 2026	36.00	36.87	35.91	36.87	36.10	2.56%	172,912
Jan 26, 2026	36.14	36.30	35.61	35.95	35.20	1.61%	210,257
Jan 23, 2026	34.89	35.46	34.89	35.38	34.64	1.40%	137,007
Jan 22, 2026	34.18	34.98	34.12	34.89	34.16	2.14%	61,836
Jan 21, 2026	34.48	34.50	33.60	34.16	33.45	1.58%	87,182
Jan 20, 2026	33.58	33.70	33.30	33.63	32.93	4.25%	100,802
Jan 16, 2026	32.42	32.50	31.88	32.26	31.59	-0.40%	47,484
Jan 15, 2026	32.43	32.51	32.32	32.39	31.71	-0.80%	58,106
Jan 14, 2026	32.63	32.68	32.37	32.65	31.97	1.15%	49,608
Jan 13, 2026	32.57	32.63	32.17	32.28	31.61	-0.15%	74,110
Jan 12, 2026	32.15	32.58	32.15	32.33	31.65	2.02%	62,112
Jan 9, 2026	31.62	31.71	31.45	31.69	31.03	0.70%	40,259
Jan 8, 2026	31.08	31.49	31.04	31.47	30.81	0.48%	45,914
Jan 7, 2026	31.26	31.43	31.07	31.32	30.67	-1.97%	44,749
Jan 6, 2026	31.72	31.97	31.71	31.95	30.99	1.24%	57,217
Jan 5, 2026	31.33	31.58	31.26	31.56	30.61	3.17%	109,880
Jan 2, 2026	30.98	30.98	30.50	30.59	29.67	0.23%	83,494
Dec 31, 2025	30.77	30.80	30.47	30.52	29.60	-0.81%	48,926
Dec 30, 2025	30.96	31.07	30.75	30.77	29.84	-0.03%	66,936
Dec 29, 2025	31.22	31.22	30.50	30.78	29.85	-4.62%	116,468
Dec 26, 2025	32.09	32.42	32.09	32.27	31.30	1.26%	74,405
Dec 24, 2025	31.93	31.93	31.59	31.87	30.91	-0.47%	26,682
Dec 23, 2025	31.78	32.02	31.43	32.02	31.06	1.43%	53,551
Dec 22, 2025	31.50	31.57	31.32	31.57	30.62	2.53%	70,076
Dec 19, 2025	30.73	30.91	30.63	30.79	29.86	0.16%	34,498
Dec 18, 2025	30.76	31.00	30.51	30.74	29.81	-0.16%	53,707
Dec 17, 2025	30.72	30.80	30.61	30.79	29.86	0.82%	27,967
Dec 16, 2025	30.74	30.75	30.37	30.54	29.62	-	65,254
Dec 15, 2025	30.70	30.70	30.37	30.54	29.62	0.53%	82,135
Dec 12, 2025	30.53	30.66	30.11	30.38	29.47	0.67%	23,168
Dec 11, 2025	29.92	30.25	29.85	30.18	29.27	0.63%	68,685
Dec 10, 2025	29.66	30.00	29.58	29.99	29.09	0.67%	21,115
Dec 9, 2025	29.55	29.81	29.55	29.79	28.89	0.67%	16,113
Dec 8, 2025	29.71	29.71	29.46	29.59	28.70	-0.40%	21,837
Dec 5, 2025	29.89	29.98	29.66	29.71	28.82	0.03%	19,930
Dec 4, 2025	29.72	29.75	29.55	29.70	28.81	0.10%	28,981
Dec 3, 2025	29.83	29.84	29.56	29.67	28.78	-0.74%	14,842
Dec 2, 2025	30.10	30.11	29.65	29.89	28.70	-0.99%	59,254
Dec 1, 2025	30.20	30.20	30.00	30.19	28.99	0.67%	59,980
Nov 28, 2025	29.81	29.99	29.79	29.99	28.80	1.42%	24,889
Nov 26, 2025	29.39	29.64	29.39	29.57	28.39	0.65%	31,529
Nov 25, 2025	29.41	29.53	29.21	29.38	28.21	-	43,766
Nov 24, 2025	28.99	29.38	28.89	29.38	28.21	1.63%	36,522
Nov 21, 2025	28.74	29.12	28.74	28.91	27.76	-0.24%	19,660
Nov 20, 2025	29.06	29.20	28.72	28.98	27.83	0.03%	19,820
Nov 19, 2025	29.16	29.37	28.87	28.97	27.82	0.38%	17,262
Nov 18, 2025	28.75	29.00	28.67	28.86	27.71	0.66%	29,365
Nov 17, 2025	28.78	28.95	28.47	28.67	27.53	-1.27%	31,043
Nov 14, 2025	28.78	29.09	28.50	29.04	27.88	-1.22%	26,814
Nov 13, 2025	29.88	29.88	29.31	29.40	28.23	-0.71%	23,866
Nov 12, 2025	29.42	29.70	29.17	29.61	28.43	1.40%	28,133
Nov 11, 2025	29.27	29.41	28.99	29.20	28.04	0.59%	33,614
Nov 10, 2025	28.72	29.12	28.70	29.03	27.87	2.65%	32,730
Nov 7, 2025	28.31	28.50	28.20	28.28	27.15	0.28%	28,620
Nov 6, 2025	28.26	28.32	28.12	28.20	27.08	-0.14%	22,788
Nov 5, 2025	28.44	28.44	28.09	28.24	27.12	0.11%	29,528
Nov 4, 2025	28.41	28.44	28.00	28.21	26.80	-1.64%	54,257
Nov 3, 2025	28.62	28.76	28.55	28.68	27.24	0.24%	28,535
Oct 31, 2025	28.84	28.84	28.31	28.61	27.18	-0.31%	20,842
Oct 30, 2025	28.11	28.75	28.11	28.70	27.26	2.83%	24,186
Oct 29, 2025	28.50	28.70	27.71	27.91	26.51	-0.57%	188,823
Oct 28, 2025	27.76	28.15	27.51	28.07	26.67	-1.06%	87,265
Oct 27, 2025	28.81	28.81	28.15	28.37	26.95	-3.46%	78,436
Oct 24, 2025	29.58	29.64	29.34	29.39	27.92	-0.38%	18,420
Oct 23, 2025	29.65	29.77	29.50	29.50	28.02	0.41%	22,301
Oct 22, 2025	28.95	29.38	28.50	29.38	27.91	0.20%	64,920
Oct 21, 2025	30.41	30.43	29.13	29.32	27.85	-7.13%	66,661
Oct 20, 2025	30.71	31.57	30.71	31.57	29.99	3.85%	47,102
Oct 17, 2025	31.19	31.19	30.22	30.40	28.88	-1.94%	74,338
Oct 16, 2025	30.59	31.00	30.57	31.00	29.45	2.11%	49,734
Oct 15, 2025	30.35	30.36	30.19	30.36	28.84	1.57%	34,962
Oct 14, 2025	29.83	30.18	29.60	29.89	28.39	0.44%	61,109
Oct 13, 2025	29.53	29.77	29.40	29.76	28.27	3.30%	54,188