Kurv Gold Enhanced Income ETF (KGLD)
BATS: KGLD · Real-Time Price · USD
32.48
+0.15 (0.46%)
Jan 13, 2026, 12:04 PM EST - Market open
KGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 32.57 | 32.63 | 32.38 | 32.32 | - | -0.03% | 24,890 |
| Jan 12, 2026 | 32.15 | 32.58 | 32.15 | 32.33 | 32.33 | 2.02% | 62,112 |
| Jan 9, 2026 | 31.62 | 31.71 | 31.45 | 31.69 | 31.69 | 0.70% | 40,259 |
| Jan 8, 2026 | 31.08 | 31.49 | 31.04 | 31.47 | 31.47 | 0.48% | 45,914 |
| Jan 7, 2026 | 31.26 | 31.43 | 31.07 | 31.32 | 31.32 | -1.97% | 44,749 |
| Jan 6, 2026 | 31.72 | 31.97 | 31.71 | 31.95 | 31.65 | 1.24% | 57,217 |
| Jan 5, 2026 | 31.33 | 31.58 | 31.26 | 31.56 | 31.26 | 3.17% | 109,880 |
| Jan 2, 2026 | 30.98 | 30.98 | 30.50 | 30.59 | 30.30 | 0.23% | 83,494 |
| Dec 31, 2025 | 30.77 | 30.80 | 30.47 | 30.52 | 30.23 | -0.81% | 48,926 |
| Dec 30, 2025 | 30.96 | 31.07 | 30.75 | 30.77 | 30.48 | -0.03% | 66,936 |
| Dec 29, 2025 | 31.22 | 31.22 | 30.50 | 30.78 | 30.49 | -4.62% | 116,468 |
| Dec 26, 2025 | 32.09 | 32.42 | 32.09 | 32.27 | 31.97 | 1.26% | 74,405 |
| Dec 24, 2025 | 31.93 | 31.93 | 31.59 | 31.87 | 31.57 | -0.47% | 26,682 |
| Dec 23, 2025 | 31.78 | 32.02 | 31.43 | 32.02 | 31.72 | 1.43% | 53,551 |
| Dec 22, 2025 | 31.50 | 31.57 | 31.32 | 31.57 | 31.27 | 2.53% | 70,076 |
| Dec 19, 2025 | 30.73 | 30.91 | 30.63 | 30.79 | 30.50 | 0.16% | 34,498 |
| Dec 18, 2025 | 30.76 | 31.00 | 30.51 | 30.74 | 30.45 | -0.16% | 53,707 |
| Dec 17, 2025 | 30.72 | 30.80 | 30.61 | 30.79 | 30.50 | 0.82% | 27,967 |
| Dec 16, 2025 | 30.74 | 30.75 | 30.37 | 30.54 | 30.25 | - | 65,254 |
| Dec 15, 2025 | 30.70 | 30.70 | 30.37 | 30.54 | 30.25 | 0.53% | 82,135 |
| Dec 12, 2025 | 30.53 | 30.66 | 30.11 | 30.38 | 30.09 | 0.67% | 23,168 |
| Dec 11, 2025 | 29.92 | 30.25 | 29.85 | 30.18 | 29.89 | 0.63% | 68,685 |
| Dec 10, 2025 | 29.66 | 30.00 | 29.58 | 29.99 | 29.71 | 0.67% | 21,115 |
| Dec 9, 2025 | 29.55 | 29.81 | 29.55 | 29.79 | 29.51 | 0.67% | 16,113 |
| Dec 8, 2025 | 29.71 | 29.71 | 29.46 | 29.59 | 29.31 | -0.40% | 21,837 |
| Dec 5, 2025 | 29.89 | 29.98 | 29.66 | 29.71 | 29.43 | 0.03% | 19,930 |
| Dec 4, 2025 | 29.72 | 29.75 | 29.55 | 29.70 | 29.42 | 0.10% | 28,981 |
| Dec 3, 2025 | 29.83 | 29.84 | 29.56 | 29.67 | 29.39 | -0.74% | 14,842 |
| Dec 2, 2025 | 30.10 | 30.11 | 29.65 | 29.89 | 29.31 | -0.99% | 59,254 |
| Dec 1, 2025 | 30.20 | 30.20 | 30.00 | 30.19 | 29.61 | 0.67% | 59,980 |
| Nov 28, 2025 | 29.81 | 29.99 | 29.79 | 29.99 | 29.41 | 1.42% | 24,889 |
| Nov 26, 2025 | 29.39 | 29.64 | 29.39 | 29.57 | 29.00 | 0.65% | 31,529 |
| Nov 25, 2025 | 29.41 | 29.53 | 29.21 | 29.38 | 28.81 | - | 43,766 |
| Nov 24, 2025 | 28.99 | 29.38 | 28.89 | 29.38 | 28.81 | 1.63% | 36,522 |
| Nov 21, 2025 | 28.74 | 29.12 | 28.74 | 28.91 | 28.35 | -0.24% | 19,660 |
| Nov 20, 2025 | 29.06 | 29.20 | 28.72 | 28.98 | 28.42 | 0.03% | 19,820 |
| Nov 19, 2025 | 29.16 | 29.37 | 28.87 | 28.97 | 28.41 | 0.38% | 17,262 |
| Nov 18, 2025 | 28.75 | 29.00 | 28.67 | 28.86 | 28.30 | 0.66% | 29,365 |
| Nov 17, 2025 | 28.78 | 28.95 | 28.47 | 28.67 | 28.12 | -1.27% | 31,043 |
| Nov 14, 2025 | 28.78 | 29.09 | 28.50 | 29.04 | 28.48 | -1.22% | 26,814 |
| Nov 13, 2025 | 29.88 | 29.88 | 29.31 | 29.40 | 28.83 | -0.71% | 23,866 |
| Nov 12, 2025 | 29.42 | 29.70 | 29.17 | 29.61 | 29.04 | 1.40% | 28,133 |
| Nov 11, 2025 | 29.27 | 29.41 | 28.99 | 29.20 | 28.64 | 0.59% | 33,614 |
| Nov 10, 2025 | 28.72 | 29.12 | 28.70 | 29.03 | 28.47 | 2.65% | 32,730 |
| Nov 7, 2025 | 28.31 | 28.50 | 28.20 | 28.28 | 27.73 | 0.28% | 28,620 |
| Nov 6, 2025 | 28.26 | 28.32 | 28.12 | 28.20 | 27.65 | -0.14% | 22,788 |
| Nov 5, 2025 | 28.44 | 28.44 | 28.09 | 28.24 | 27.69 | 0.11% | 29,528 |
| Nov 4, 2025 | 28.41 | 28.44 | 28.00 | 28.21 | 27.37 | -1.64% | 54,257 |
| Nov 3, 2025 | 28.62 | 28.76 | 28.55 | 28.68 | 27.83 | 0.24% | 28,535 |
| Oct 31, 2025 | 28.84 | 28.84 | 28.31 | 28.61 | 27.76 | -0.31% | 20,842 |