Kurv Yield Premium Strate... (GOOP)
CBOE: GOOP
· Real-Time Price · USD
33.19
0.06 (0.19%)
At close: Sep 12, 2025, 3:04 PM
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.18 | 33.18 | 33.00 | 33.13 | 33.04 | 0.27% | 1,741 |
| Sep 10, 2025 | 32.91 | 33.13 | 32.91 | 33.04 | 33.04 | 0.06% | 6,007 |
| Sep 9, 2025 | 32.87 | 33.07 | 32.79 | 33.02 | 33.02 | 1.35% | 3,600 |
| Sep 8, 2025 | 32.77 | 32.84 | 32.53 | 32.58 | 32.58 | -0.09% | 7,037 |
| Sep 5, 2025 | 32.64 | 32.69 | 32.51 | 32.61 | 32.61 | 0.34% | 5,205 |
| Sep 4, 2025 | 32.27 | 32.50 | 32.27 | 32.50 | 32.50 | 0.12% | 4,945 |
| Sep 3, 2025 | 32.09 | 32.48 | 32.09 | 32.46 | 32.46 | 5.12% | 6,400 |
| Sep 2, 2025 | 29.95 | 30.88 | 29.95 | 30.88 | 30.88 | -0.45% | 4,800 |
| Aug 29, 2025 | 30.86 | 31.02 | 30.86 | 31.02 | 31.02 | 1.14% | 802 |
| Aug 28, 2025 | 30.49 | 30.67 | 30.45 | 30.67 | 30.67 | 1.59% | 2,603 |
| Aug 27, 2025 | 30.13 | 30.21 | 30.10 | 30.19 | 30.19 | 0.37% | 3,044 |
| Aug 26, 2025 | 30.00 | 30.13 | 29.97 | 30.08 | 30.08 | -0.33% | 7,000 |
| Aug 25, 2025 | 29.92 | 30.30 | 29.92 | 30.18 | 30.18 | 0.94% | 12,801 |
| Aug 22, 2025 | 29.25 | 30.22 | 29.17 | 29.90 | 29.90 | 3.60% | 6,600 |
| Aug 21, 2025 | 28.93 | 29.22 | 28.83 | 28.86 | 28.86 | 0.14% | 6,941 |
| Aug 20, 2025 | 28.94 | 28.94 | 28.47 | 28.82 | 28.82 | -2.27% | 9,300 |
| Aug 19, 2025 | 29.59 | 29.61 | 29.30 | 29.49 | 29.14 | -0.67% | 12,032 |
| Aug 18, 2025 | 29.92 | 29.92 | 29.60 | 29.69 | 29.34 | -0.57% | 7,924 |
| Aug 15, 2025 | 29.83 | 29.92 | 29.43 | 29.86 | 29.51 | 1.05% | 8,900 |
| Aug 14, 2025 | 29.09 | 29.64 | 29.09 | 29.55 | 29.20 | 0.78% | 3,239 |