MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOOP — Kurv Yield Premium Strategy Google (GOOGL) ETF
Cboe BZXKurv Yield Premium Strategy Google (GOOGL) ETF
$35.54
+0.51(+1.45%)
- O
- 35.47
- H
- 35.75
- L
- 35.47
- V
- 3.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.54
Period Return+54.85%
Period High$48.23
Period Low$22.42
Avg Daily Volume12.6K
Total Trading Days365
GOOP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.47 | $35.75 | $35.47 | $35.54 | +$0.51 | +1.45% | 3,487 | $35.59 | $35.47 $35.75 |
| Oct 1, 2026 | $36.42 | $36.55 | $35.00 | $35.03 | $-0.61 | -1.70% | 7,672 | $35.53 | $35.00 $36.55 |
| Sep 30, 2026 | $36.15 | $36.45 | $35.64 | $35.64 | +$0.27 | +0.76% | 8,105 | $36.07 | $35.64 $36.45 |
| Sep 29, 2026 | $35.75 | $35.75 | $35.02 | $35.37 | $-0.18 | -0.51% | 4,607 | $35.16 | $35.02 $35.75 |
| Sep 28, 2026 | $35.38 | $35.70 | $35.24 | $35.55 | $-0.16 | -0.44% | 5,868 | $35.39 | $35.24 $35.70 |
| Sep 25, 2026 | $35.94 | $35.94 | $35.54 | $35.70 | +$0.14 | +0.39% | 4,024 | $35.75 | $35.54 $35.94 |
| Sep 24, 2026 | $35.12 | $35.57 | $34.90 | $35.57 | +$0.48 | +1.36% | 6,664 | $35.10 | $34.90 $35.57 |
| Sep 23, 2026 | $36.10 | $36.10 | $35.00 | $35.09 | $-1.54 | -4.20% | 8,729 | $35.29 | $35.00 $36.10 |
| Sep 22, 2026 | $37.28 | $37.73 | $36.63 | $36.63 | $-0.33 | -0.89% | 4,474 | $37.13 | $36.63 $37.73 |
| Sep 21, 2026 | $36.59 | $37.25 | $36.59 | $36.96 | +$0.66 | +1.82% | 11,215 | $36.98 | $36.59 $37.25 |
| Sep 18, 2026 | $37.06 | $37.45 | $36.30 | $36.30 | +$0.17 | +0.48% | 10,953 | $36.70 | $36.30 $37.45 |
| Sep 17, 2026 | $36.23 | $36.23 | $35.89 | $36.13 | +$0.59 | +1.65% | 8,813 | $35.99 | $35.89 $36.23 |
| Sep 16, 2026 | $36.13 | $36.15 | $35.31 | $35.54 | $-0.72 | -1.99% | 9,986 | $35.75 | $35.31 $36.15 |
| Sep 15, 2026 | $36.47 | $36.47 | $36.08 | $36.26 | $-0.53 | -1.44% | 3,800 | $36.25 | $36.08 $36.47 |
| Sep 14, 2026 | $36.00 | $36.85 | $36.00 | $36.79 | +$1.23 | +3.47% | 18,415 | $36.54 | $36.00 $36.85 |
| Sep 11, 2026 | $34.94 | $35.82 | $34.94 | $35.56 | +$0.75 | +2.17% | 7,039 | $35.53 | $34.94 $35.82 |
| Sep 10, 2026 | $34.28 | $34.80 | $34.28 | $34.80 | +$0.23 | +0.65% | 5,824 | $34.50 | $34.28 $34.80 |
| Sep 9, 2026 | $34.73 | $34.73 | $34.34 | $34.57 | $-0.90 | -2.55% | 8,070 | $34.48 | $34.34 $34.73 |
| Sep 8, 2026 | $35.14 | $35.59 | $34.85 | $35.48 | $-0.06 | -0.17% | 13,735 | $35.26 | $34.85 $35.59 |
| Sep 4, 2026 | $36.16 | $36.16 | $35.47 | $35.54 | $-0.41 | -1.14% | 4,414 | $35.76 | $35.47 $36.16 |
| Sep 3, 2026 | $35.74 | $36.04 | $35.74 | $35.95 | +$0.64 | +1.81% | 3,753 | $35.93 | $35.74 $36.04 |
| Sep 2, 2026 | $35.10 | $35.55 | $35.10 | $35.31 | +$0.18 | +0.51% | 14,948 | $35.41 | $35.10 $35.55 |
| Sep 1, 2026 | $35.01 | $35.36 | $34.99 | $35.13 | $-0.55 | -1.54% | 22,724 | $35.23 | $34.99 $35.36 |
| Aug 31, 2026 | $35.94 | $35.94 | $35.40 | $35.68 | $-0.85 | -2.33% | 10,864 | $35.58 | $35.40 $35.94 |
| Aug 28, 2026 | $35.79 | $36.58 | $35.79 | $36.53 | +$0.70 | +1.95% | 3,022 | $36.24 | $35.79 $36.58 |
| Aug 27, 2026 | $35.85 | $35.85 | $35.61 | $35.83 | $-0.10 | -0.29% | 7,941 | $35.76 | $35.61 $35.85 |
| Aug 26, 2026 | $36.45 | $36.45 | $35.81 | $35.93 | $-0.63 | -1.71% | 14,464 | $36.04 | $35.81 $36.45 |
| Aug 25, 2026 | $36.70 | $36.75 | $36.41 | $36.56 | $-0.04 | -0.11% | 10,122 | $36.50 | $36.41 $36.75 |
| Aug 24, 2026 | $36.11 | $37.01 | $36.11 | $36.60 | +$0.41 | +1.13% | 10,645 | $36.70 | $36.11 $37.01 |
| Aug 21, 2026 | $36.47 | $36.47 | $35.88 | $36.19 | +$0.36 | +1.00% | 8,058 | $36.20 | $35.88 $36.47 |