Kurv Silver Enhanced Income ETF (KSLV)

BATS: KSLV · Real-Time Price · USD

33.13

-1.04 (-3.04%)

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

33.10

-0.03 (-0.09%)

After-hours: Apr 28, 2026, 8:00 PM EDT

KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.27	33.27	32.55	33.13	33.13	-3.04%	8,246
Apr 27, 2026	34.15	34.22	33.81	34.17	34.17	-0.44%	65,556
Apr 24, 2026	34.00	34.86	34.00	34.32	34.32	-	39,523
Apr 23, 2026	34.46	34.70	33.79	34.32	34.32	-2.25%	111,494
Apr 22, 2026	35.22	35.56	35.11	35.11	35.11	-0.11%	46,443
Apr 21, 2026	36.54	36.65	35.00	35.15	34.40	-5.13%	113,612
Apr 20, 2026	37.47	37.47	36.90	37.05	36.26	-2.11%	84,789
Apr 17, 2026	37.96	38.50	37.69	37.85	37.04	3.61%	73,183
Apr 16, 2026	36.81	37.09	36.30	36.53	35.75	-1.30%	40,381
Apr 15, 2026	36.89	37.41	36.70	37.01	36.22	0.05%	51,435
Apr 14, 2026	36.01	36.99	35.93	36.99	36.20	6.17%	58,076
Apr 13, 2026	34.33	35.15	34.05	34.84	34.10	-1.53%	91,490
Apr 10, 2026	35.29	35.68	35.13	35.38	34.63	1.67%	29,363
Apr 9, 2026	34.57	35.54	34.35	34.80	34.06	0.43%	46,518
Apr 8, 2026	35.88	35.89	34.04	34.65	33.91	2.58%	137,768
Apr 7, 2026	33.49	33.80	32.40	33.78	33.06	-0.16%	61,262
Apr 6, 2026	33.68	33.93	33.33	33.84	33.11	0.82%	62,330
Apr 2, 2026	32.21	33.92	32.21	33.56	32.84	-3.89%	61,565
Apr 1, 2026	34.89	35.26	34.40	34.92	34.17	0.14%	53,097
Mar 31, 2026	33.83	34.87	33.56	34.87	34.13	7.16%	55,882
Mar 30, 2026	33.09	33.09	32.20	32.54	31.85	0.65%	51,839
Mar 27, 2026	31.53	33.20	31.12	32.33	31.64	4.80%	74,257
Mar 26, 2026	31.61	32.11	30.78	30.85	30.19	-7.27%	61,537
Mar 25, 2026	33.65	33.85	32.85	33.27	32.56	4.13%	89,287
Mar 24, 2026	31.45	32.40	31.17	31.95	31.27	1.04%	81,252
Mar 23, 2026	31.03	32.51	30.91	31.62	30.95	0.86%	110,113
Mar 20, 2026	32.90	33.00	31.05	31.35	30.68	-5.91%	85,007
Mar 19, 2026	31.70	33.37	30.97	33.32	32.61	-5.07%	148,183
Mar 18, 2026	35.62	36.17	35.05	35.10	34.35	-6.50%	73,013
Mar 17, 2026	38.42	38.65	37.10	37.54	36.01	-2.06%	90,906
Mar 16, 2026	38.41	38.76	37.75	38.33	36.76	0.05%	92,589
Mar 13, 2026	40.22	40.30	37.95	38.31	36.74	-5.08%	140,055
Mar 12, 2026	41.73	41.73	40.36	40.36	38.71	-2.39%	41,116
Mar 11, 2026	41.36	41.44	40.54	41.35	39.66	-2.71%	61,146
Mar 10, 2026	42.83	43.07	41.85	42.50	40.76	2.48%	79,626
Mar 9, 2026	40.59	41.51	39.84	41.47	39.77	3.13%	98,977
Mar 6, 2026	39.65	40.70	39.41	40.21	38.57	2.45%	92,472
Mar 5, 2026	39.58	39.87	38.51	39.25	37.65	-1.16%	92,986
Mar 4, 2026	40.17	40.90	39.45	39.71	38.09	0.68%	83,138
Mar 3, 2026	39.26	40.31	37.96	39.44	37.83	-9.21%	174,622
Mar 2, 2026	43.27	43.85	41.66	43.44	41.66	-4.13%	228,980
Feb 27, 2026	44.43	45.39	44.00	45.31	43.46	5.37%	99,131
Feb 26, 2026	42.12	43.00	41.25	43.00	41.24	0.51%	84,719
Feb 25, 2026	43.75	44.10	42.78	42.78	41.03	1.23%	93,749
Feb 24, 2026	41.73	42.60	41.63	42.26	40.53	-1.63%	66,899
Feb 23, 2026	41.68	42.97	41.55	42.96	41.20	5.45%	122,647
Feb 20, 2026	38.88	40.77	38.40	40.74	39.07	8.44%	107,185
Feb 19, 2026	37.13	38.01	36.96	37.57	36.03	1.27%	62,665
Feb 18, 2026	36.58	37.51	36.58	37.10	35.58	3.98%	80,055
Feb 17, 2026	36.22	36.25	34.94	35.68	33.50	-5.13%	122,679
Feb 13, 2026	38.32	38.47	37.02	37.61	35.31	3.01%	101,615
Feb 12, 2026	40.84	41.02	36.27	36.51	34.28	-12.11%	229,864
Feb 11, 2026	41.78	41.78	40.60	41.54	39.00	4.87%	74,496
Feb 10, 2026	40.43	40.68	39.20	39.61	37.19	-3.58%	140,456
Feb 9, 2026	39.18	41.12	39.15	41.08	38.57	8.42%	127,026
Feb 6, 2026	36.44	38.14	36.44	37.89	35.58	5.46%	93,414
Feb 5, 2026	36.80	37.83	35.26	35.93	33.74	-16.56%	279,250
Feb 4, 2026	44.99	45.25	41.22	43.06	40.43	2.79%	118,994
Feb 3, 2026	42.97	43.78	40.20	41.89	39.33	7.29%	270,978
Feb 2, 2026	39.78	40.50	36.89	39.05	36.66	-5.55%	247,274
Jan 30, 2026	48.98	50.33	37.11	41.34	38.82	-28.27%	751,533
Jan 29, 2026	59.39	59.97	52.74	57.63	54.11	-1.02%	355,368
Jan 28, 2026	56.07	58.73	54.75	58.23	54.67	4.25%	347,402
Jan 27, 2026	53.42	55.85	51.79	55.85	52.44	4.35%	331,071
Jan 26, 2026	54.24	58.00	52.46	53.52	50.25	5.71%	559,942
Jan 23, 2026	49.08	50.64	48.97	50.63	47.54	6.75%	216,019
Jan 22, 2026	46.01	47.60	46.01	47.43	44.53	4.24%	130,050
Jan 21, 2026	46.47	46.65	44.37	45.50	42.72	-3.21%	234,062
Jan 20, 2026	47.39	47.58	46.44	47.01	43.44	6.09%	195,902
Jan 16, 2026	43.94	44.50	42.80	44.31	40.94	-2.74%	136,703
Jan 15, 2026	44.01	46.10	43.80	45.56	42.10	-0.98%	160,622
Jan 14, 2026	45.71	46.06	44.90	46.01	42.51	5.67%	170,575
Jan 13, 2026	44.28	44.57	43.15	43.54	40.23	2.04%	186,613
Jan 12, 2026	41.95	43.03	41.94	42.67	39.43	7.48%	133,497
Jan 9, 2026	38.90	40.16	38.76	39.70	36.68	4.25%	81,448
Jan 8, 2026	36.66	38.14	36.38	38.08	35.18	-2.06%	84,529
Jan 7, 2026	38.01	39.47	37.85	38.88	35.92	-3.71%	171,631
Jan 6, 2026	39.18	40.38	39.18	40.38	37.31	7.14%	126,118
Jan 5, 2026	37.96	38.52	37.45	37.69	34.82	5.46%	106,211
Jan 2, 2026	36.65	36.65	35.15	35.74	33.02	1.91%	106,146
Dec 31, 2025	35.75	36.44	34.39	35.07	32.40	-7.17%	157,340
Dec 30, 2025	37.77	38.94	37.21	37.78	34.91	4.92%	120,768
Dec 29, 2025	35.96	36.32	34.81	36.01	33.27	-8.16%	223,442
Dec 26, 2025	37.33	39.23	36.98	39.21	36.23	10.14%	209,405
Dec 24, 2025	35.51	35.69	34.70	35.60	32.89	0.62%	48,969
Dec 23, 2025	34.67	35.38	33.96	35.38	32.69	4.15%	56,023
Dec 22, 2025	34.05	34.17	33.57	33.97	31.39	2.66%	69,747
Dec 19, 2025	32.43	33.25	32.43	33.09	30.57	3.15%	47,613
Dec 18, 2025	32.47	32.49	31.73	32.08	29.64	-1.69%	62,415
Dec 17, 2025	31.87	32.84	31.87	32.63	30.15	3.03%	104,816
Dec 16, 2025	31.64	31.90	31.25	31.67	28.75	-0.53%	72,488
Dec 15, 2025	31.81	31.88	31.23	31.84	28.91	4.05%	55,898
Dec 12, 2025	31.88	31.88	30.42	30.60	27.78	-2.21%	55,973
Dec 11, 2025	31.10	31.71	31.06	31.29	28.41	0.64%	39,352
Dec 10, 2025	31.00	31.16	30.45	31.09	28.23	0.84%	26,561
Dec 9, 2025	30.07	30.83	30.06	30.83	27.99	3.73%	37,736
Dec 8, 2025	29.83	29.83	29.51	29.72	26.98	-0.20%	46,206
Dec 5, 2025	29.47	30.13	29.47	29.78	27.04	2.06%	23,470
Dec 4, 2025	29.47	29.89	28.92	29.18	26.49	-2.18%	32,926
Dec 3, 2025	29.77	29.90	29.53	29.83	27.08	-0.07%	20,543