Kurv Yield Premium Strategy Google ETF GOOP
29.92 USD -0.32 (-1.05%)
Regular-session close
30.57 +0.65 +2.17%
After hours · Nov 13, 5:05 PM ET
29.79 Day range 30.63
28.24 52-week range 47.42
- YTD
- -23.28%
- 1 year
- -17.00%
GOOP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.73 | 30.63 | 29.79 | 29.92 | -0.32 | -1.06% | 7,068 |
| Nov 12, 2026 | 29.93 | 30.61 | 29.85 | 30.24 | +0.55 | +1.85% | 15,100 |
| Nov 11, 2026 | 29.38 | 29.91 | 29.38 | 29.69 | +0.61 | +2.10% | 7,500 |
| Nov 10, 2026 | 29.15 | 29.41 | 28.90 | 29.08 | -0.11 | -0.38% | 11,700 |
| Nov 9, 2026 | 29.71 | 29.77 | 29.19 | 29.19 | +0.41 | +1.42% | 10,900 |
| Nov 6, 2026 | 28.79 | 29.23 | 28.78 | 28.78 | +0.17 | +0.59% | 10,200 |
| Nov 5, 2026 | 29.64 | 29.64 | 28.18 | 28.61 | -0.68 | -2.32% | 11,600 |
| Nov 4, 2026 | 29.03 | 29.92 | 29.03 | 29.29 | +0.99 | +3.50% | 14,600 |
| Nov 3, 2026 | 28.33 | 28.39 | 28.12 | 28.30 | +0.06 | +0.21% | 15,500 |
| Nov 2, 2026 | 28.73 | 29.00 | 28.24 | 28.24 | -0.14 | -0.49% | 14,500 |
| Oct 30, 2026 | 28.52 | 28.69 | 28.10 | 28.38 | -0.29 | -1.01% | 17,100 |
| Oct 29, 2026 | 29.40 | 29.40 | 28.14 | 28.67 | -4.46 | -13.46% | 64,700 |
| Oct 28, 2026 | 33.04 | 33.13 | 32.96 | 33.13 | +0.46 | +1.41% | 17,600 |
| Oct 27, 2026 | 31.94 | 32.84 | 31.94 | 32.67 | +0.38 | +1.18% | 11,000 |
| Oct 26, 2026 | 32.66 | 32.73 | 32.23 | 32.29 | -0.38 | -1.16% | 9,400 |
| Oct 23, 2026 | 32.79 | 33.03 | 32.67 | 32.67 | -0.39 | -1.18% | 5,000 |
| Oct 22, 2026 | 33.83 | 33.83 | 32.90 | 33.06 | -1.21 | -3.53% | 14,700 |
| Oct 21, 2026 | 34.47 | 34.47 | 33.77 | 34.27 | -0.85 | -2.42% | 8,800 |
| Oct 20, 2026 | 35.60 | 35.65 | 35.09 | 35.12 | -0.61 | -1.71% | 4,800 |
| Oct 19, 2026 | 35.49 | 35.94 | 35.49 | 35.73 | +0.40 | +1.13% | 5,100 |
| Oct 16, 2026 | 36.18 | 36.28 | 35.23 | 35.33 | -0.97 | -2.67% | 5,700 |
| Oct 15, 2026 | 36.34 | 36.40 | 36.18 | 36.30 | +0.22 | +0.61% | 5,800 |
| Oct 14, 2026 | 36.98 | 37.21 | 36.06 | 36.08 | -0.69 | -1.88% | 4,300 |
| Oct 13, 2026 | 37.08 | 37.10 | 36.54 | 36.77 | +0.14 | +0.38% | 5,700 |
| Oct 12, 2026 | 36.54 | 36.94 | 36.47 | 36.63 | +0.11 | +0.30% | 8,600 |
| Oct 9, 2026 | 36.53 | 36.84 | 36.44 | 36.52 | +0.23 | +0.63% | 21,400 |
| Oct 8, 2026 | 36.66 | 36.89 | 35.99 | 36.29 | -0.11 | -0.30% | 10,700 |
| Oct 7, 2026 | 35.93 | 36.40 | 35.76 | 36.40 | +0.30 | +0.83% | 3,600 |
| Oct 6, 2026 | 35.88 | 36.24 | 35.83 | 36.10 | +0.17 | +0.47% | 3,100 |
| Oct 5, 2026 | 35.48 | 36.11 | 35.48 | 35.93 | +0.31 | +0.87% | 8,000 |
| Oct 2, 2026 | 35.47 | 35.75 | 35.47 | 35.62 | +0.59 | +1.68% | 3,500 |
| Oct 1, 2026 | 36.42 | 36.55 | 35.00 | 35.03 | -0.61 | -1.71% | 7,700 |
| Sep 30, 2026 | 36.15 | 36.45 | 35.64 | 35.64 | +0.27 | +0.76% | 8,000 |
| Sep 29, 2026 | 35.75 | 35.75 | 35.02 | 35.37 | -0.18 | -0.51% | 4,600 |
| Sep 28, 2026 | 35.38 | 35.70 | 35.24 | 35.55 | -0.15 | -0.42% | 5,900 |
| Sep 25, 2026 | 35.94 | 35.94 | 35.54 | 35.70 | +0.13 | +0.37% | 4,000 |
| Sep 24, 2026 | 35.12 | 35.57 | 34.90 | 35.57 | +0.48 | +1.37% | 6,700 |
| Sep 23, 2026 | 36.10 | 36.10 | 35.00 | 35.09 | -1.54 | -4.20% | 8,700 |
| Sep 22, 2026 | 37.28 | 37.73 | 36.63 | 36.63 | -0.33 | -0.89% | 4,500 |
| Sep 21, 2026 | 36.59 | 37.25 | 36.59 | 36.96 | +0.66 | +1.82% | 11,200 |
| Sep 18, 2026 | 37.06 | 37.45 | 36.30 | 36.30 | +0.17 | +0.47% | 11,000 |
| Sep 17, 2026 | 36.23 | 36.23 | 35.89 | 36.13 | +0.59 | +1.66% | 8,800 |
| Sep 16, 2026 | 36.13 | 36.15 | 35.31 | 35.54 | -0.72 | -1.99% | 10,000 |
| Sep 15, 2026 | 36.47 | 36.47 | 36.08 | 36.26 | -0.53 | -1.44% | 3,800 |
| Sep 14, 2026 | 36.00 | 36.85 | 36.00 | 36.79 | +1.23 | +3.46% | 18,400 |
| Sep 11, 2026 | 34.94 | 35.82 | 34.94 | 35.56 | +0.76 | +2.18% | 7,000 |
| Sep 10, 2026 | 34.28 | 34.80 | 34.28 | 34.80 | +0.22 | +0.64% | 5,800 |
| Sep 9, 2026 | 34.73 | 34.73 | 34.34 | 34.58 | -0.90 | -2.54% | 8,000 |
| Sep 8, 2026 | 35.14 | 35.59 | 34.85 | 35.48 | -0.06 | -0.17% | 13,700 |
| Sep 4, 2026 | 36.16 | 36.16 | 35.47 | 35.54 | -0.41 | -1.14% | 4,400 |
| Sep 3, 2026 | 35.74 | 36.04 | 35.74 | 35.95 | +0.64 | +1.81% | 3,800 |
| Sep 2, 2026 | 35.10 | 35.55 | 35.10 | 35.31 | +0.18 | +0.51% | 14,900 |
| Sep 1, 2026 | 35.01 | 35.36 | 34.99 | 35.13 | -0.55 | -1.54% | 22,700 |
| Aug 31, 2026 | 35.94 | 35.94 | 35.40 | 35.68 | -0.85 | -2.33% | 10,600 |
| Aug 28, 2026 | 35.79 | 36.58 | 35.79 | 36.53 | +0.70 | +1.95% | 3,000 |
| Aug 27, 2026 | 35.85 | 35.85 | 35.61 | 35.83 | -0.10 | -0.28% | 7,900 |
| Aug 26, 2026 | 36.45 | 36.45 | 35.81 | 35.93 | -0.63 | -1.72% | 14,500 |
| Aug 25, 2026 | 36.70 | 36.75 | 36.40 | 36.56 | -0.04 | -0.11% | 10,100 |
| Aug 24, 2026 | 36.11 | 37.01 | 36.11 | 36.60 | +0.41 | +1.13% | 10,600 |
| Aug 21, 2026 | 36.47 | 36.47 | 35.88 | 36.19 | +0.36 | +1.00% | 8,100 |
| Aug 20, 2026 | 36.00 | 36.25 | 35.55 | 35.83 | -0.45 | -1.24% | 18,300 |
| Aug 19, 2026 | 36.16 | 36.49 | 35.85 | 36.28 | -0.31 | -0.85% | 11,500 |
| Aug 18, 2026 | 36.75 | 36.75 | 36.45 | 36.59 | +0.01 | +0.03% | 9,000 |
| Aug 17, 2026 | 36.92 | 36.92 | 36.42 | 36.58 | -0.26 | -0.71% | 19,700 |
| Aug 14, 2026 | 36.89 | 37.38 | 36.74 | 36.84 | -0.10 | -0.27% | 21,900 |
65 days, newest first. Daily bars as drawn on the GOOP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.