Skip to content

Subscriptions are live.

Plans
Logo
Start Free

KCOP Historical Prices

Kurv Copper & Mining Enhanced Income ETF · daily open, high, low, close & volume

Trading days
178
Period high
26.93
Period low
20.38
Period change
-15.78%
DateOpenHighLowCloseChangeVolume
Oct 29, 202621.3021.3020.9821.16-1.37%11,878
Oct 28, 202621.3821.4621.3021.46+0.36%3,410
Oct 27, 202621.6821.6821.0121.38+2.31%9,168
Oct 26, 202620.7720.9420.6220.90+1.36%10,239
Oct 23, 202620.3920.7520.3820.62+1.03%20,222
Oct 22, 202621.1421.1820.4120.41-5.10%36,136
Oct 21, 202621.4221.6021.4121.51-1.09%9,903
Oct 20, 202621.4621.9621.4621.74-0.20%11,268
Oct 19, 202621.9821.9821.6521.79-0.15%7,147
Oct 16, 202621.8222.1721.6721.82-0.62%20,667
Oct 15, 202621.8221.9721.5621.96-0.38%17,438
Oct 14, 202622.4622.4622.0222.04-4.58%17,197
Oct 13, 202623.5023.5023.0123.10-1.11%11,815
Oct 12, 202623.0423.3723.0423.36+0.09%5,367
Oct 9, 202622.8623.3422.8623.34+3.46%8,858
Oct 8, 202622.9122.9122.4422.56-1.31%20,315
Oct 7, 202623.2023.2022.8422.86-2.18%11,958
Oct 6, 202623.5023.5023.0023.37+0.30%8,802
Oct 5, 202623.1523.3623.0823.30+0.81%8,322
Oct 2, 202623.0723.1622.9023.11+1.55%14,355
Oct 1, 202623.0323.0322.6122.76-1.17%10,294
Sep 30, 202623.1123.3823.0023.03-0.55%17,304
Sep 29, 202622.8423.1622.8423.16+0.25%10,991
Sep 28, 202623.0423.1822.7323.10-2.20%14,460
Sep 25, 202623.6423.6423.2823.62+0.53%8,091
Sep 24, 202623.4323.5623.3123.50-0.65%10,328
Sep 23, 202624.0024.0023.4923.65-3.19%38,819
Sep 22, 202624.1924.4524.0024.43+3.12%25,416
Sep 21, 202623.0123.9023.0123.69+0.64%19,167
Sep 18, 202623.1423.5423.1423.54+1.47%7,819
Sep 17, 202623.2823.4923.1823.20+3.07%12,208
Sep 16, 202623.1523.1522.2922.51-1.01%12,004
Sep 15, 202622.7322.7422.4722.74-0.13%21,836
Sep 14, 202622.5522.9622.5022.77-3.59%31,013
Sep 11, 202624.0324.0323.5423.62-0.05%19,361
Sep 10, 202624.1124.1123.5623.63-7.15%45,073
Sep 9, 202625.5625.5725.2825.45-0.08%15,153
Sep 8, 202625.2025.8425.2025.47+3.72%28,954
Sep 4, 202624.6124.7024.3424.56-0.54%16,504
Sep 3, 202624.7924.7924.4624.69+1.64%13,139
Sep 2, 202624.1424.6224.1424.29-2.95%10,412
Aug 31, 202625.9925.9924.8625.03-0.75%19,002
Aug 28, 202625.8125.9425.1225.22-1.60%12,339
Aug 27, 202625.5825.6325.3225.63+0.47%8,152
Aug 26, 202625.7325.8425.4125.51-1.32%11,000
Aug 25, 202625.4125.8525.1825.85+1.81%12,785
Aug 24, 202625.4525.5425.1825.39+0.42%17,097
Aug 21, 202624.7625.3124.7625.29+4.23%11,521
Aug 20, 202623.9624.3223.8024.26+0.83%21,883
Aug 19, 202623.7024.1723.7024.06+2.12%6,342
Aug 18, 202624.1024.1023.4123.56-2.23%20,639
Aug 17, 202624.0124.1723.8324.10+1.25%14,342
Aug 14, 202623.7524.0023.7523.80+0.29%19,529
Aug 13, 202624.2224.2223.6023.73-2.10%23,233
Aug 12, 202624.5124.5524.2424.24-1.29%12,556
Aug 11, 202625.0425.0424.4124.56-0.66%14,053
Aug 10, 202624.7824.8024.4424.72+1.27%18,308
Aug 7, 202624.5524.5524.3524.41+0.27%35,622
Aug 6, 202624.5924.5924.2124.34-0.65%11,047
Aug 5, 202624.1224.6224.1224.50+2.74%18,420
Aug 4, 202623.3623.9723.3623.85+3.50%25,961
Aug 3, 202622.9123.0722.5723.05+0.67%14,206
Jul 31, 202622.8322.9822.4922.89-0.82%14,864
Jul 30, 202622.9523.0822.6023.08+4.06%12,082
Jul 29, 202621.9722.4821.7822.18-0.02%10,825
Jul 28, 202621.9922.2721.8422.18-1.40%12,840
Jul 27, 202622.6922.6922.2822.50+0.54%14,424
Jul 24, 202622.3822.6022.2322.38-0.09%6,954
Jul 23, 202622.6322.6822.3222.40-2.34%9,680
Jul 22, 202622.7523.0722.7522.94+1.13%9,363
Jul 21, 202622.4422.9022.3522.68+4.26%11,428
Jul 20, 202621.5921.9021.5921.75+1.37%8,115
Jul 17, 202621.3521.7321.1421.46-1.73%15,959
Jul 16, 202622.2722.2721.7521.84-2.61%22,356
Jul 15, 202622.6822.7122.1822.42-2.11%14,723
Jul 14, 202622.8722.9822.7522.91+4.06%12,759
Jul 13, 202622.4822.5021.9622.01-2.04%18,159
Jul 10, 202622.0422.5322.0422.47+1.03%13,177
Jul 9, 202621.9422.3821.9422.24+3.03%18,661
Jul 8, 202621.7121.7121.1721.59-1.83%27,239
Jul 7, 202622.4522.4521.9221.99-3.30%15,822
Jul 6, 202622.5222.7422.4322.74+2.52%13,179
Jul 2, 202622.2522.5822.0522.18+0.59%13,763
Jul 1, 202622.0122.4022.0122.05-1.47%13,793
Jun 30, 202622.3622.5622.3022.38+1.38%9,665
Jun 29, 202622.1922.1921.8122.07-0.40%23,519
Jun 26, 202622.1222.3321.9822.16+0.10%11,445
Jun 25, 202621.9722.2421.8422.14+2.22%17,251
Jun 24, 202622.1122.1121.6021.66-4.54%34,493
Jun 23, 202622.8923.0222.5822.69-5.58%41,260
Jun 22, 202624.2024.2023.8524.03-0.41%23,461
Jun 18, 202624.4724.5024.1324.13-0.66%23,601
Jun 17, 202624.9625.1324.2424.29-2.72%43,163
Jun 16, 202625.0125.1924.8924.97-0.21%65,244
Jun 15, 202625.0825.3224.8925.02+2.73%62,158
Jun 12, 202623.9724.3723.9524.36+2.86%11,906
Jun 11, 202622.9323.7022.9323.68+5.29%55,701
Jun 10, 202622.9523.0922.4922.49-4.30%26,475
Jun 9, 202623.9924.1423.0723.50-0.61%41,095
Jun 8, 202623.9923.9923.5723.64+1.05%26,010
Jun 5, 202624.8825.1623.4023.40-8.18%40,858
Jun 4, 202625.3725.5125.3225.48+0.37%18,083
Jun 3, 202625.9925.9925.3025.39-3.46%25,001
Jun 2, 202625.9426.3025.8726.30+3.14%18,352
Jun 1, 202624.7925.5624.7925.50+2.62%18,824
May 29, 202624.6525.0024.6124.85-0.07%14,388
May 28, 202624.3624.9624.2024.87+1.83%13,751
May 27, 202624.4924.5024.2824.42-1.61%19,114
May 26, 202624.3824.8224.3824.82+2.86%32,992
May 22, 202624.0524.1423.6624.13+0.63%17,763
May 21, 202623.4024.0723.3223.98+0.84%11,722
May 20, 202623.2523.8423.2523.78+3.08%19,678
May 19, 202623.2023.2322.8423.07-3.03%30,487
May 18, 202624.2024.2023.4623.79+0.17%18,016
May 15, 202624.2224.2223.7523.75-6.97%54,510
May 14, 202625.8125.8125.3425.53-2.11%35,862
May 13, 202625.9826.2925.7926.08-0.65%28,340
May 12, 202625.3026.2525.1226.25+3.39%47,549
May 11, 202625.2125.6025.0025.39+2.71%53,414
May 8, 202624.3424.7224.3424.72+3.43%20,959
May 7, 202624.0924.7723.8923.90-0.74%19,236
May 6, 202624.0024.1523.8424.08+5.63%14,274
May 5, 202622.6822.9722.6822.79+2.02%10,021
May 4, 202622.6522.7422.2522.34-2.69%22,819
May 1, 202624.1424.1422.9322.96-0.78%23,737
Apr 30, 202623.2023.2022.7923.14+2.21%13,280
Apr 29, 202622.9122.9122.5722.64-1.18%23,341
Apr 28, 202624.7124.7122.8422.91-3.09%20,838
Apr 27, 202623.7723.7723.4523.64-0.21%15,537
Apr 24, 202623.7323.7923.6023.69-0.05%15,819
Apr 23, 202623.9524.1923.5723.70-2.63%17,101
Apr 22, 202624.1424.3424.0324.34+3.57%13,403
Apr 21, 202624.3424.3523.4523.50-3.33%22,475
Apr 20, 202624.4224.4224.2524.31-0.98%30,527
Apr 17, 202624.4624.8624.4624.55+0.61%17,949
Apr 16, 202624.4924.5824.3024.40-0.37%21,331
Apr 15, 202624.5224.5224.3024.49-1.37%20,923
Apr 14, 202624.6624.8324.5424.83+1.80%33,091
Apr 13, 202623.7824.4023.6924.39+1.75%28,037
Apr 10, 202623.9724.1023.7623.97+2.35%18,639
Apr 9, 202623.4623.5523.2023.42-0.43%14,118
Apr 8, 202623.3523.6123.2923.52+5.38%31,774
Apr 7, 202622.3222.3221.8922.32-0.13%20,095
Apr 6, 202622.4222.4722.1022.35-0.31%50,656
Apr 2, 202621.8722.4921.7822.42-0.75%41,708
Apr 1, 202622.6722.8122.3322.59+1.39%47,778
Mar 31, 202621.2222.2921.2222.28+5.40%24,466
Mar 30, 202621.6121.6121.0021.14-0.57%24,776
Mar 27, 202621.6721.6721.1021.26+0.71%25,239
Mar 26, 202621.4021.5921.0721.11-4.05%28,171
Mar 25, 202621.7422.1221.7422.00+3.02%23,247
Mar 24, 202621.1221.5121.1121.36-1.13%22,158
Mar 23, 202621.4221.8421.2621.60+4.80%42,453
Mar 20, 202621.2521.2620.4320.61-3.92%55,641
Mar 19, 202621.3321.5920.4621.45-1.83%75,554
Mar 18, 202622.3722.3721.8121.85-4.33%96,322
Mar 17, 202622.9923.0422.7322.84-1.42%244,373
Mar 16, 202622.9523.2122.8423.17+3.07%224,727
Mar 13, 202623.3023.3022.4522.48-3.52%64,598
Mar 12, 202623.5023.5323.1523.30-2.31%24,197
Mar 11, 202623.7924.0023.6023.85-1.97%24,138
Mar 10, 202624.2324.6824.2324.33+0.87%36,495
Mar 9, 202623.2424.1222.9024.12+2.21%27,047
Mar 6, 202623.7023.7823.4223.60-1.68%28,447
Mar 5, 202624.5024.5023.7624.00-4.53%46,947
Mar 4, 202625.2025.2024.8925.14+1.48%17,413
Mar 3, 202624.7524.9624.1624.77-5.30%47,704
Mar 2, 202626.5126.6526.0026.16-1.65%47,417
Feb 27, 202626.6726.8326.4626.60+0.81%26,482
Feb 26, 202626.3526.4125.9126.39-0.40%21,368
Feb 25, 202626.5826.7326.3426.49+1.38%52,990
Feb 24, 202625.5926.2125.5526.13+2.39%45,038
Feb 23, 202625.4325.5825.1825.52+0.32%33,805
Feb 20, 202624.8526.9324.7625.44+2.79%23,993
Feb 19, 202624.5124.7524.2424.75-0.60%16,987
Feb 18, 202624.7925.0624.7324.90+2.17%17,527
Feb 17, 202624.5124.5123.8424.37-3.02%43,199
Feb 13, 202624.9425.2424.7025.13-52,343

Daily open, high, low, close and volume for Kurv Copper & Mining Enhanced Income ETF (KCOP). Showing 178 trading days. Unadjusted prices.