Canada markets open in 2 hours 46 minutes

Kurv Yield Premium Strategy Google (GOOGL) ETF (GOOP)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
31.01+0.12 (+0.39%)
At close: 03:37PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202430.9331.0430.9331.0131.012,400
May 24, 202430.8930.8930.8930.8930.891,000
May 23, 202431.0131.0130.6230.6730.674,000
May 22, 202431.1031.1030.8930.9530.955,100
May 22, 20240.332 Dividend
May 21, 202431.4331.4531.3531.4531.123,500
May 20, 202431.3831.4931.3331.3331.004,100
May 17, 202431.1331.3031.0831.2530.928,200
May 16, 202430.9931.0830.9431.0630.733,500
May 15, 202430.6630.8730.6430.8730.545,200
May 14, 202430.4030.6230.3430.5230.203,900
May 13, 202429.7130.3029.7130.3029.988,800
May 10, 202430.1930.2530.1930.2529.931,300
May 09, 202430.2730.3730.2730.3730.051,300
May 08, 202430.3930.3930.3030.3029.981,100
May 07, 202430.5230.5230.5130.5130.19400
May 06, 202430.0830.0829.9330.0629.742,500
May 03, 202429.9229.9229.9229.9229.61300
May 02, 202429.7729.7829.7729.7829.47400
May 01, 202429.3429.3829.3429.3829.07800
Apr 30, 202429.8129.8129.3529.3529.04500
Apr 29, 202429.9029.9029.6529.6529.34300
Apr 26, 202429.9229.9829.8429.9229.602,500
Apr 25, 202427.7828.1727.7828.1727.87400
Apr 24, 202428.5328.6328.4828.6328.332,700
Apr 24, 20240.297 Dividend
Apr 23, 202428.8028.8028.8028.8028.21100
Apr 22, 202428.5428.7128.4528.5527.951,200
Apr 19, 202428.2928.2928.2528.2527.66600
Apr 18, 202428.5128.5128.4528.4527.861,000
Apr 17, 202428.5528.5528.4328.4327.84900
Apr 16, 202428.3428.4328.1928.3827.791,200
Apr 15, 202428.3828.3828.3328.3327.74500
Apr 12, 202428.7528.7528.6528.6628.07800
Apr 11, 202428.9228.9328.9028.9028.301,400
Apr 10, 202428.5928.5928.3328.5027.914,500
Apr 09, 202428.5328.5528.5128.5127.922,200
Apr 08, 202428.2728.2728.2728.2727.69400
Apr 05, 202427.9427.9427.9327.9427.36800
Apr 04, 202428.1128.2327.6527.6527.08700
Apr 03, 202428.0428.2628.0428.2627.67300
Apr 02, 202428.2028.2028.2028.2027.61100
Apr 01, 202428.2328.2428.2328.2427.65500
Mar 28, 202427.7827.7827.7827.7827.20100
Mar 27, 202427.6427.7327.6427.7327.15200
Mar 26, 202427.7027.7027.7027.7027.12200
Mar 25, 202427.5027.6427.5027.6427.07700
Mar 22, 202427.6227.6827.6227.6827.11300
Mar 21, 202427.4127.4427.4127.4426.87500
Mar 20, 202427.4127.5227.4127.5226.95900
Mar 20, 20240.288 Dividend
Mar 19, 202427.6427.6427.6427.6426.78300
Mar 18, 202427.7727.8527.6227.6226.77900
Mar 15, 202426.9026.9626.9026.9426.101,400
Mar 14, 202427.1227.1327.1227.1326.29200
Mar 13, 202426.7926.7926.7226.7225.89600
Mar 12, 202426.6226.6226.5626.5625.73300
Mar 11, 202425.8526.4525.8526.3825.56600
Mar 08, 202426.0226.0426.0226.0425.23500
Mar 07, 202425.9425.9425.8625.8625.06500
Mar 06, 202425.3525.4125.3525.4124.62400
Mar 05, 202425.4825.5825.4825.5824.78200
Mar 04, 202425.9625.9625.6325.6924.90900
Mar 01, 202426.2826.2826.2826.2825.47200
Feb 29, 202426.5526.5526.5526.5525.72100
Feb 28, 202426.3626.3626.1526.1525.34300
Feb 27, 202426.5326.6426.5326.6425.81200
Feb 26, 202426.5226.5226.3926.3925.57400
Feb 23, 202427.4727.4827.4727.4826.63300
Feb 22, 202427.3427.4327.3427.4326.58300
Feb 21, 202426.9427.1826.9427.1826.34700
Feb 21, 20240.244 Dividend
Feb 20, 202427.2527.2527.1627.1726.09700
Feb 16, 202427.2527.2527.0727.0725.99700
Feb 15, 202427.4127.4127.4127.4126.32100
Feb 14, 202427.8527.8527.8527.8526.75200
Feb 13, 202427.8727.8727.6927.6926.59600
Feb 12, 202428.1328.1328.0028.0026.891,300
Feb 09, 202427.9828.1427.9828.1227.01800
Feb 08, 202427.7927.7927.7927.7926.69100
Feb 07, 202427.6727.7227.6727.7226.62200
Feb 06, 202427.5627.5627.5327.5326.44400
Feb 05, 202427.5027.5027.4727.4726.38300
Feb 02, 202426.9227.2526.9227.2526.17200
Feb 01, 202427.2227.2227.0827.0826.00300
Jan 31, 202427.2427.4826.9726.9825.913,300
Jan 30, 202428.1928.1928.1928.1927.07100
Jan 29, 202428.3628.4528.3328.4527.321,600
Jan 26, 202428.3528.3528.3528.3527.23500
Jan 25, 202428.2728.3328.2728.2827.16500
Jan 24, 202428.1728.1728.0228.0226.911,300
Jan 24, 20240.292 Dividend
Jan 23, 202428.0428.1428.0428.1426.74300
Jan 22, 202428.2228.2227.9727.9726.58400
Jan 19, 202427.8528.0127.8528.0126.621,400
Jan 18, 202427.6127.6127.6127.6126.24300
Jan 17, 202427.2427.3327.2427.3325.97300
Jan 16, 202427.6227.6227.3627.4426.081,500
Jan 12, 202427.4727.4727.4727.4726.11100
Jan 11, 202427.4027.4027.3427.3425.99400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...