Kurv Gold Enhanced Income ETF (KGLD)

BATS: KGLD · Real-Time Price · USD

31.19

-0.59 (-1.86%)

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

31.11

-0.08 (-0.26%)

Pre-market: Apr 29, 2026, 4:02 AM EDT

KGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.10	31.23	30.90	31.19	31.19	-1.86%	48,822
Apr 27, 2026	31.87	31.91	31.68	31.78	31.78	-0.94%	45,791
Apr 24, 2026	31.94	32.18	31.86	32.08	32.08	0.19%	30,313
Apr 23, 2026	32.15	32.22	31.77	32.02	32.02	-0.65%	44,795
Apr 22, 2026	32.34	32.38	32.11	32.23	32.23	1.29%	47,519
Apr 21, 2026	32.52	32.61	31.75	31.82	31.82	-3.05%	76,835
Apr 20, 2026	32.94	32.94	32.64	32.82	32.82	-0.91%	50,736
Apr 17, 2026	33.13	33.32	33.05	33.12	33.12	1.41%	60,641
Apr 16, 2026	32.86	32.88	32.50	32.66	32.66	-	29,304
Apr 15, 2026	32.77	32.95	32.66	32.66	32.66	-1.24%	41,613
Apr 14, 2026	32.64	33.07	32.55	33.07	33.07	2.38%	40,193
Apr 13, 2026	32.27	32.34	31.97	32.30	32.30	-0.52%	97,024
Apr 10, 2026	32.56	32.65	32.35	32.47	32.47	0.06%	58,688
Apr 9, 2026	32.45	32.74	32.38	32.45	32.45	0.56%	42,125
Apr 8, 2026	32.81	32.81	32.01	32.27	32.27	-0.80%	60,223
Apr 7, 2026	32.24	32.66	31.81	32.53	32.08	0.96%	100,106
Apr 6, 2026	32.34	32.44	32.12	32.22	31.77	-0.25%	102,200
Apr 2, 2026	31.60	33.71	31.58	32.30	31.85	-1.94%	62,928
Apr 1, 2026	32.65	33.16	32.65	32.94	32.48	1.14%	90,952
Mar 31, 2026	31.77	32.57	31.72	32.57	32.12	3.96%	76,986
Mar 30, 2026	31.63	31.68	31.13	31.33	30.90	0.19%	50,405
Mar 27, 2026	30.43	31.49	30.43	31.27	30.84	3.71%	71,254
Mar 26, 2026	30.64	30.95	30.15	30.15	29.73	-3.55%	65,758
Mar 25, 2026	31.59	31.60	31.05	31.26	30.83	3.00%	44,064
Mar 24, 2026	30.08	30.62	30.04	30.35	29.93	0.03%	47,880
Mar 23, 2026	30.31	31.10	30.06	30.34	29.92	-2.41%	201,402
Mar 20, 2026	32.18	32.22	30.87	31.09	30.66	-2.23%	72,742
Mar 19, 2026	31.71	32.21	31.19	31.80	31.36	-5.47%	95,852
Mar 18, 2026	33.80	34.00	33.56	33.64	33.17	-3.44%	97,540
Mar 17, 2026	34.91	35.00	34.65	34.84	34.36	-0.16%	24,916
Mar 16, 2026	34.94	35.06	34.65	34.90	34.41	-0.13%	44,968
Mar 13, 2026	35.61	35.64	34.83	34.94	34.46	-1.36%	69,335
Mar 12, 2026	36.17	36.17	35.42	35.42	34.93	-2.34%	61,815
Mar 11, 2026	36.27	36.35	36.00	36.27	35.77	-0.30%	32,472
Mar 10, 2026	36.57	36.62	36.12	36.38	35.88	1.17%	53,312
Mar 9, 2026	35.61	35.96	35.34	35.96	35.46	-0.06%	66,816
Mar 6, 2026	35.48	36.19	35.48	35.98	35.48	1.55%	42,099
Mar 5, 2026	35.74	35.75	35.21	35.43	34.94	-1.31%	63,082
Mar 4, 2026	36.18	36.21	35.63	35.90	35.40	-0.47%	49,937
Mar 3, 2026	36.50	36.50	35.33	36.07	35.13	-4.61%	164,991
Mar 2, 2026	37.80	38.24	37.30	37.82	36.83	1.30%	92,322
Feb 27, 2026	36.97	37.33	36.94	37.33	36.35	1.63%	68,270
Feb 26, 2026	36.57	36.83	36.46	36.73	35.77	0.66%	39,976
Feb 25, 2026	36.71	36.95	36.46	36.49	35.54	-0.25%	46,476
Feb 24, 2026	36.25	36.63	36.08	36.58	35.62	-1.24%	99,527
Feb 23, 2026	36.49	37.12	36.49	37.04	36.07	2.41%	108,695
Feb 20, 2026	35.66	36.31	35.32	36.17	35.22	2.26%	66,320
Feb 19, 2026	35.22	35.50	35.10	35.37	34.45	0.40%	36,103
Feb 18, 2026	34.98	35.40	34.98	35.23	34.31	2.50%	33,824
Feb 17, 2026	34.55	34.58	34.18	34.37	33.47	-3.07%	104,085
Feb 13, 2026	35.21	35.59	34.99	35.46	34.53	2.57%	41,015
Feb 12, 2026	35.58	35.79	34.42	34.57	33.67	-3.87%	50,483
Feb 11, 2026	35.83	35.96	35.53	35.96	35.02	1.21%	41,203
Feb 10, 2026	35.75	35.86	35.27	35.53	34.60	-0.62%	42,512
Feb 9, 2026	35.28	35.84	35.28	35.75	34.82	2.67%	54,936
Feb 6, 2026	34.41	35.00	34.37	34.82	33.91	3.20%	72,880
Feb 5, 2026	33.79	34.53	33.72	33.74	32.86	-3.19%	106,958
Feb 4, 2026	35.25	35.64	34.26	34.85	33.94	-0.91%	79,949
Feb 3, 2026	35.07	35.44	34.70	35.17	33.96	6.58%	120,934
Feb 2, 2026	33.45	34.06	32.55	33.00	31.86	-4.29%	158,718
Jan 30, 2026	35.97	36.37	33.11	34.48	33.29	-10.11%	316,895
Jan 29, 2026	39.49	43.44	36.22	38.36	37.04	-0.70%	223,709
Jan 28, 2026	37.30	38.63	37.20	38.63	37.30	4.77%	152,239
Jan 27, 2026	36.00	36.87	35.91	36.87	35.60	2.56%	172,912
Jan 26, 2026	36.14	36.30	35.61	35.95	34.71	1.61%	210,257
Jan 23, 2026	34.89	35.46	34.89	35.38	34.16	1.40%	137,007
Jan 22, 2026	34.18	34.98	34.12	34.89	33.69	2.14%	61,836
Jan 21, 2026	34.48	34.50	33.60	34.16	32.98	1.58%	87,182
Jan 20, 2026	33.58	33.70	33.30	33.63	32.47	4.25%	100,802
Jan 16, 2026	32.42	32.50	31.88	32.26	31.15	-0.40%	47,484
Jan 15, 2026	32.43	32.51	32.32	32.39	31.27	-0.80%	58,106
Jan 14, 2026	32.63	32.68	32.37	32.65	31.53	1.15%	49,608
Jan 13, 2026	32.57	32.63	32.17	32.28	31.17	-0.15%	74,110
Jan 12, 2026	32.15	32.58	32.15	32.33	31.22	2.02%	62,112
Jan 9, 2026	31.62	31.71	31.45	31.69	30.60	0.70%	40,259
Jan 8, 2026	31.08	31.49	31.04	31.47	30.39	0.48%	45,914
Jan 7, 2026	31.26	31.43	31.07	31.32	30.24	-1.97%	44,749
Jan 6, 2026	31.72	31.97	31.71	31.95	30.56	1.24%	57,217
Jan 5, 2026	31.33	31.58	31.26	31.56	30.19	3.17%	109,880
Jan 2, 2026	30.98	30.98	30.50	30.59	29.26	0.23%	83,494
Dec 31, 2025	30.77	30.80	30.47	30.52	29.19	-0.81%	48,926
Dec 30, 2025	30.96	31.07	30.75	30.77	29.43	-0.03%	66,936
Dec 29, 2025	31.22	31.22	30.50	30.78	29.44	-4.62%	116,468
Dec 26, 2025	32.09	32.42	32.09	32.27	30.87	1.26%	74,405
Dec 24, 2025	31.93	31.93	31.59	31.87	30.48	-0.47%	26,682
Dec 23, 2025	31.78	32.02	31.43	32.02	30.63	1.43%	53,551
Dec 22, 2025	31.50	31.57	31.32	31.57	30.20	2.53%	70,076
Dec 19, 2025	30.73	30.91	30.63	30.79	29.45	0.16%	34,498
Dec 18, 2025	30.76	31.00	30.51	30.74	29.40	-0.16%	53,707
Dec 17, 2025	30.72	30.80	30.61	30.79	29.45	0.82%	27,967
Dec 16, 2025	30.74	30.75	30.37	30.54	29.21	-	65,254
Dec 15, 2025	30.70	30.70	30.37	30.54	29.21	0.53%	82,135
Dec 12, 2025	30.53	30.66	30.11	30.38	29.06	0.67%	23,168
Dec 11, 2025	29.92	30.25	29.85	30.18	28.86	0.63%	68,685
Dec 10, 2025	29.66	30.00	29.58	29.99	28.69	0.67%	21,115
Dec 9, 2025	29.55	29.81	29.55	29.79	28.49	0.67%	16,113
Dec 8, 2025	29.71	29.71	29.46	29.59	28.30	-0.40%	21,837
Dec 5, 2025	29.89	29.98	29.66	29.71	28.42	0.03%	19,930
Dec 4, 2025	29.72	29.75	29.55	29.70	28.41	0.10%	28,981
Dec 3, 2025	29.83	29.84	29.56	29.67	28.38	-0.74%	14,842