Kurv Yield Premium Strate... (GOOP)
CBOE: GOOP
· Real-Time Price · USD
29.52
-0.17 (-0.57%)
At close: Aug 19, 2025, 2:58 PM
GOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.92 | 29.92 | 29.60 | 29.69 | 29.69 | -0.57% | 7,922 |
| Aug 15, 2025 | 29.83 | 29.92 | 29.43 | 29.86 | 29.86 | 1.05% | 8,900 |
| Aug 14, 2025 | 29.09 | 29.64 | 29.09 | 29.55 | 29.55 | 0.78% | 3,239 |
| Aug 13, 2025 | 29.40 | 29.41 | 28.90 | 29.32 | 29.32 | 0.03% | 2,700 |
| Aug 12, 2025 | 29.36 | 29.48 | 29.23 | 29.31 | 29.31 | 0.86% | 2,912 |
| Aug 11, 2025 | 28.89 | 29.12 | 28.85 | 29.06 | 29.06 | -0.07% | 3,700 |
| Aug 8, 2025 | 28.72 | 29.08 | 28.72 | 29.08 | 29.08 | 1.39% | 4,100 |
| Aug 7, 2025 | 28.77 | 28.77 | 28.51 | 28.68 | 28.68 | 0.21% | 1,605 |
| Aug 6, 2025 | 28.29 | 28.66 | 28.29 | 28.62 | 28.62 | 0.77% | 2,400 |
| Aug 5, 2025 | 28.57 | 28.57 | 28.35 | 28.40 | 28.40 | 0.07% | 1,600 |
| Aug 4, 2025 | 27.86 | 28.38 | 27.86 | 28.38 | 28.38 | 2.64% | 3,634 |
| Aug 1, 2025 | 27.75 | 27.75 | 27.51 | 27.65 | 27.65 | -1.14% | 2,400 |
| Jul 31, 2025 | 28.53 | 28.78 | 27.89 | 27.97 | 27.97 | -1.96% | 8,000 |
| Jul 30, 2025 | 28.44 | 28.66 | 28.36 | 28.53 | 28.53 | 0.46% | 6,000 |
| Jul 29, 2025 | 28.06 | 28.40 | 28.06 | 28.40 | 28.40 | 1.39% | 3,700 |
| Jul 28, 2025 | 28.07 | 28.07 | 27.87 | 28.01 | 28.01 | -0.53% | 6,700 |
| Jul 25, 2025 | 28.19 | 28.20 | 28.03 | 28.16 | 28.16 | 0.90% | 3,600 |
| Jul 24, 2025 | 28.27 | 28.27 | 27.72 | 27.91 | 27.91 | 3.03% | 25,600 |
| Jul 23, 2025 | 27.27 | 27.27 | 26.91 | 27.09 | 27.09 | -0.88% | 4,900 |
| Jul 22, 2025 | 27.20 | 27.35 | 27.07 | 27.33 | 27.33 | 0.66% | 4,200 |