KCOP
Kurv Copper & Mining Enhanced Income ETF
stockBATSETF
Market OpenOct 5, 2026 9:47:43 AM EDT
23.02USD-0.411%(-0.10)2,671
22.74Bid23.89Ask1.15SpreadKCOP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.14 | 23.14 | 23.02 | 23.02 | -0.401% | 2,671 | 0.000% |
| 2026-10-02 | 23.07 | 23.16 | 22.90 | 23.11 | +1.549% | 14,355 | -0.401% |
| 2026-10-01 | 23.03 | 23.03 | 22.61 | 22.76 | -1.172% | 10,294 | +1.142% |
| 2026-09-30 | 23.11 | 23.38 | 23.00 | 23.03 | -0.547% | 17,304 | -0.043% |
| 2026-09-29 | 22.84 | 23.16 | 22.84 | 23.16 | +0.245% | 10,991 | -0.590% |
| 2026-09-28 | 23.04 | 23.18 | 22.73 | 23.10 | -2.202% | 14,460 | -0.346% |
| 2026-09-25 | 23.64 | 23.64 | 23.28 | 23.62 | +0.530% | 8,091 | -2.540% |
| 2026-09-24 | 23.43 | 23.56 | 23.31 | 23.50 | -0.654% | 10,328 | -2.023% |
| 2026-09-23 | 24.00 | 24.00 | 23.49 | 23.65 | -3.193% | 38,819 | -2.664% |
| 2026-09-22 | 24.19 | 24.45 | 24.00 | 24.43 | +3.124% | 25,416 | -5.772% |
| 2026-09-21 | 23.01 | 23.90 | 23.01 | 23.69 | +0.637% | 19,167 | -2.828% |
| 2026-09-18 | 23.14 | 23.54 | 23.14 | 23.54 | +1.466% | 7,819 | -2.209% |
| 2026-09-17 | 23.28 | 23.49 | 23.18 | 23.20 | +3.069% | 12,208 | -0.776% |
| 2026-09-16 | 23.15 | 23.15 | 22.29 | 22.51 | -1.015% | 12,004 | +2.269% |
| 2026-09-15 | 22.73 | 22.74 | 22.47 | 22.74 | -0.132% | 21,836 | +1.231% |
| 2026-09-14 | 22.55 | 22.96 | 22.50 | 22.77 | -3.588% | 31,013 | +1.098% |
| 2026-09-11 | 24.03 | 24.03 | 23.54 | 23.62 | -0.053% | 19,425 | -2.530% |
| 2026-09-10 | 24.11 | 24.11 | 23.56 | 23.63 | -7.151% | 45,094 | -2.581% |
| 2026-09-09 | 25.56 | 25.57 | 25.28 | 25.45 | -0.079% | 15,153 | -9.548% |
| 2026-09-08 | 25.20 | 25.84 | 25.20 | 25.47 | +3.723% | 28,954 | -9.619% |
| 2026-09-04 | 24.61 | 24.70 | 24.34 | 24.56 | -0.544% | 16,504 | -6.254% |
| 2026-09-03 | 24.79 | 24.79 | 24.46 | 24.69 | +1.644% | 13,139 | -6.764% |
| 2026-09-02 | 24.14 | 24.62 | 24.14 | 24.29 | +0.945% | 10,412 | -5.231% |
| 2026-09-01 | 24.26 | 24.66 | 24.06 | 24.06 | -3.862% | 20,559 | -4.336% |
| 2026-08-31 | 25.99 | 25.99 | 24.86 | 25.03 | -0.753% | 19,002 | -8.030% |
| 2026-08-28 | 25.81 | 25.94 | 25.12 | 25.22 | -1.596% | 12,339 | -8.723% |
| 2026-08-27 | 25.58 | 25.63 | 25.32 | 25.63 | +0.467% | 8,152 | -10.180% |
| 2026-08-26 | 25.73 | 25.84 | 25.41 | 25.51 | -1.315% | 11,000 | -9.761% |
| 2026-08-25 | 25.41 | 25.85 | 25.18 | 25.85 | +1.812% | 12,799 | -10.948% |
| 2026-08-24 | 25.45 | 25.54 | 25.18 | 25.39 | +0.415% | 17,097 | -9.334% |
| 2026-08-21 | 24.76 | 25.31 | 24.76 | 25.29 | +4.225% | 11,521 | -8.958% |
| 2026-08-20 | 23.96 | 24.32 | 23.80 | 24.26 | +0.832% | 21,883 | -5.111% |
| 2026-08-19 | 23.70 | 24.17 | 23.70 | 24.06 | +2.122% | 6,342 | -4.322% |
| 2026-08-18 | 24.10 | 24.10 | 23.41 | 23.56 | -2.226% | 20,639 | -2.292% |
| 2026-08-17 | 24.01 | 24.17 | 23.83 | 24.10 | +1.245% | 14,342 | -4.467% |
| 2026-08-14 | 23.75 | 24.00 | 23.75 | 23.80 | +0.294% | 19,529 | -3.277% |
| 2026-08-13 | 24.22 | 24.22 | 23.60 | 23.73 | -2.104% | 23,233 | -2.992% |
| 2026-08-12 | 24.50 | 24.55 | 24.24 | 24.24 | -1.293% | 13,002 | -5.033% |
| 2026-08-11 | 25.04 | 25.04 | 24.41 | 24.56 | -0.661% | 14,060 | -6.261% |
| 2026-08-10 | 24.78 | 24.80 | 24.44 | 24.72 | +1.273% | 18,308 | -6.880% |
| 2026-08-07 | 24.55 | 24.55 | 24.35 | 24.41 | +0.267% | 35,622 | -5.695% |
| 2026-08-06 | 24.59 | 24.59 | 24.21 | 24.34 | -0.653% | 11,047 | -5.443% |
| 2026-08-05 | 24.12 | 24.62 | 24.12 | 24.50 | +2.736% | 18,443 | -6.060% |
| 2026-08-04 | 23.36 | 23.97 | 23.36 | 23.85 | +3.503% | 25,961 | -3.490% |
| 2026-08-03 | 22.91 | 23.07 | 22.57 | 23.05 | +0.672% | 14,206 | -0.109% |
| 2026-07-31 | 22.83 | 22.98 | 22.49 | 22.89 | -0.818% | 14,864 | +0.562% |
| 2026-07-30 | 22.95 | 23.08 | 22.60 | 23.08 | +4.058% | 12,082 | -0.260% |
| 2026-07-29 | 21.97 | 22.48 | 21.78 | 22.18 | -0.022% | 10,825 | +3.787% |
| 2026-07-28 | 21.99 | 22.27 | 21.84 | 22.18 | -1.401% | 12,840 | +3.765% |
| 2026-07-27 | 22.69 | 22.69 | 22.28 | 22.50 | +0.536% | 14,424 | +2.311% |
| 2026-07-24 | 22.38 | 22.60 | 22.23 | 22.38 | -0.089% | 6,954 | +2.860% |
| 2026-07-23 | 22.63 | 22.68 | 22.32 | 22.40 | -2.341% | 9,680 | +2.768% |
| 2026-07-22 | 22.75 | 23.07 | 22.75 | 22.94 | +1.133% | 9,363 | +0.362% |
| 2026-07-21 | 22.44 | 22.90 | 22.35 | 22.68 | +4.255% | 11,428 | +1.499% |
| 2026-07-20 | 21.59 | 21.90 | 21.59 | 21.75 | +1.371% | 8,115 | +5.818% |
| 2026-07-17 | 21.35 | 21.73 | 21.14 | 21.46 | -1.733% | 15,959 | +7.269% |
| 2026-07-16 | 22.27 | 22.27 | 21.75 | 21.84 | -2.610% | 22,356 | +5.410% |
| 2026-07-15 | 22.68 | 22.71 | 22.18 | 22.42 | -2.107% | 14,723 | +2.659% |
| 2026-07-14 | 22.87 | 22.98 | 22.75 | 22.91 | +4.061% | 12,759 | +0.496% |
| 2026-07-13 | 22.48 | 22.50 | 21.96 | 22.01 | -2.036% | 18,159 | +4.577% |
| 2026-07-10 | 22.04 | 22.53 | 22.04 | 22.47 | +1.034% | 13,177 | +2.448% |
| 2026-07-09 | 21.94 | 22.38 | 21.94 | 22.24 | +3.026% | 18,661 | +3.507% |
| 2026-07-08 | 21.71 | 21.71 | 21.17 | 21.59 | -1.834% | 27,239 | +6.639% |
| 2026-07-07 | 22.45 | 22.45 | 21.92 | 21.99 | -3.298% | 15,822 | +4.684% |
| 2026-07-06 | 22.52 | 22.74 | 22.43 | 22.74 | +2.523% | 13,419 | +1.231% |
| 2026-07-02 | 22.25 | 22.58 | 22.05 | 22.18 | +0.591% | 13,763 | +3.785% |
| 2026-07-01 | 22.01 | 22.40 | 22.01 | 22.05 | -1.475% | 13,793 | +4.399% |
| 2026-06-30 | 22.36 | 22.56 | 22.30 | 22.38 | +1.384% | 9,665 | +2.860% |
| 2026-06-29 | 22.19 | 22.19 | 21.81 | 22.07 | -0.397% | 23,520 | +4.283% |
| 2026-06-26 | 22.12 | 22.33 | 21.98 | 22.16 | +0.101% | 11,445 | +3.870% |
| 2026-06-25 | 21.97 | 22.24 | 21.84 | 22.14 | +2.216% | 17,251 | +3.975% |
| 2026-06-24 | 22.11 | 22.11 | 21.60 | 21.66 | -4.537% | 34,493 | +6.279% |
| 2026-06-23 | 22.89 | 23.02 | 22.58 | 22.69 | -5.578% | 41,260 | +1.457% |
| 2026-06-22 | 24.20 | 24.20 | 23.85 | 24.03 | -0.414% | 23,461 | -4.203% |
| 2026-06-18 | 24.47 | 24.50 | 24.13 | 24.13 | -0.659% | 23,601 | -4.600% |
| 2026-06-17 | 24.96 | 25.13 | 24.24 | 24.29 | -2.723% | 43,163 | -5.228% |
| 2026-06-16 | 25.01 | 25.19 | 24.89 | 24.97 | -0.208% | 65,244 | -7.809% |
| 2026-06-15 | 25.08 | 25.32 | 24.89 | 25.02 | +2.730% | 62,158 | -8.001% |
| 2026-06-12 | 23.97 | 24.37 | 23.95 | 24.36 | +2.859% | 11,906 | -5.489% |
| 2026-06-11 | 22.93 | 23.70 | 22.93 | 23.68 | +5.291% | 55,701 | -2.787% |
| 2026-06-10 | 22.95 | 23.09 | 22.49 | 22.49 | -4.298% | 26,475 | +2.357% |
| 2026-06-09 | 23.99 | 24.14 | 23.07 | 23.50 | -0.613% | 41,095 | -2.043% |
| 2026-06-08 | 23.99 | 23.99 | 23.57 | 23.64 | +1.047% | 26,010 | -2.643% |
| 2026-06-05 | 24.88 | 25.16 | 23.40 | 23.40 | -8.181% | 40,858 | -1.624% |
| 2026-06-04 | 25.37 | 25.51 | 25.32 | 25.48 | +0.371% | 18,083 | -9.672% |
| 2026-06-03 | 25.99 | 25.99 | 25.30 | 25.39 | -3.457% | 25,001 | -9.337% |
| 2026-06-02 | 25.94 | 26.30 | 25.87 | 26.30 | +3.137% | 18,352 | -12.471% |
| 2026-06-01 | 24.79 | 25.56 | 24.79 | 25.50 | +2.616% | 18,824 | -9.725% |
| 2026-05-29 | 24.65 | 25.00 | 24.61 | 24.85 | -0.068% | 14,388 | -7.364% |
| 2026-05-28 | 24.36 | 24.96 | 24.20 | 24.87 | +1.830% | 13,751 | -7.428% |
| 2026-05-27 | 24.49 | 24.50 | 24.28 | 24.42 | -1.612% | 19,114 | -5.733% |
| 2026-05-26 | 24.38 | 24.82 | 24.38 | 24.82 | +2.860% | 32,992 | -7.252% |
| 2026-05-22 | 24.05 | 24.14 | 23.66 | 24.13 | +0.626% | 17,763 | -4.600% |
| 2026-05-21 | 23.40 | 24.07 | 23.32 | 23.98 | +0.841% | 11,722 | -4.003% |
| 2026-05-20 | 23.25 | 23.84 | 23.25 | 23.78 | +3.078% | 19,678 | -3.196% |
| 2026-05-19 | 23.20 | 23.23 | 22.84 | 23.07 | -3.026% | 30,487 | -0.217% |
| 2026-05-18 | 24.20 | 24.20 | 23.46 | 23.79 | +0.168% | 18,016 | -3.237% |
| 2026-05-15 | 24.22 | 24.22 | 23.75 | 23.75 | -6.972% | 54,510 | -3.074% |
| 2026-05-14 | 25.81 | 25.81 | 25.34 | 25.53 | -2.109% | 35,862 | -9.832% |
| 2026-05-13 | 25.98 | 26.29 | 25.79 | 26.08 | -0.648% | 28,340 | -11.733% |
| 2026-05-12 | 25.30 | 26.25 | 25.12 | 26.25 | +3.387% | 47,549 | -12.305% |
| 2026-05-11 | 25.21 | 25.60 | 25.00 | 25.39 | +2.710% | 53,414 | -9.334% |
| 2026-05-08 | 24.34 | 24.72 | 24.34 | 24.72 | +3.431% | 20,959 | -6.877% |
| 2026-05-07 | 24.09 | 24.77 | 23.89 | 23.90 | -0.743% | 19,236 | -3.682% |
| 2026-05-06 | 24.00 | 24.15 | 23.84 | 24.08 | +5.634% | 14,274 | -4.398% |
| 2026-05-05 | 22.68 | 22.97 | 22.68 | 22.79 | +2.023% | 10,021 | +0.988% |
| 2026-05-04 | 22.65 | 22.74 | 22.25 | 22.34 | -2.689% | 22,819 | +3.032% |
| 2026-05-01 | 24.14 | 24.14 | 22.93 | 22.96 | -0.778% | 23,737 | +0.261% |
| 2026-04-30 | 23.20 | 23.20 | 22.79 | 23.14 | +2.213% | 13,280 | -0.519% |
| 2026-04-29 | 22.91 | 22.91 | 22.57 | 22.64 | -1.179% | 23,341 | +1.683% |
| 2026-04-28 | 24.71 | 24.71 | 22.84 | 22.91 | -3.092% | 20,838 | +0.484% |
| 2026-04-27 | 23.77 | 23.77 | 23.45 | 23.64 | -0.205% | 15,537 | -2.623% |
| 2026-04-24 | 23.73 | 23.79 | 23.60 | 23.69 | -0.048% | 15,819 | -2.822% |
| 2026-04-23 | 23.95 | 24.19 | 23.57 | 23.70 | -2.629% | 17,101 | -2.869% |
| 2026-04-22 | 24.14 | 24.34 | 24.03 | 24.34 | +3.574% | 13,403 | -5.423% |
| 2026-04-21 | 24.34 | 24.35 | 23.45 | 23.50 | -3.332% | 22,475 | -2.043% |
| 2026-04-20 | 24.42 | 24.42 | 24.25 | 24.31 | -0.978% | 30,527 | -5.306% |
| 2026-04-17 | 24.46 | 24.86 | 24.46 | 24.55 | +0.615% | 17,949 | -6.232% |
| 2026-04-16 | 24.49 | 24.58 | 24.30 | 24.40 | -0.367% | 21,331 | -5.656% |
| 2026-04-15 | 24.52 | 24.52 | 24.30 | 24.49 | -1.369% | 20,923 | -6.002% |
| 2026-04-14 | 24.66 | 24.83 | 24.54 | 24.83 | +1.804% | 33,091 | -7.290% |
| 2026-04-13 | 23.78 | 24.40 | 23.69 | 24.39 | +1.752% | 28,037 | -5.617% |
| 2026-04-10 | 23.97 | 24.10 | 23.76 | 23.97 | +2.348% | 18,639 | -3.963% |
| 2026-04-09 | 23.46 | 23.55 | 23.20 | 23.42 | -0.425% | 14,118 | -1.708% |
| 2026-04-08 | 23.35 | 23.61 | 23.29 | 23.52 | +5.376% | 31,774 | -2.126% |
| 2026-04-07 | 22.32 | 22.32 | 21.89 | 22.32 | -0.134% | 20,095 | +3.136% |
| 2026-04-06 | 22.42 | 22.47 | 22.10 | 22.35 | -0.312% | 50,656 | +2.998% |
| 2026-04-02 | 21.87 | 22.49 | 21.78 | 22.42 | -0.753% | 41,708 | +2.676% |
| 2026-04-01 | 22.67 | 22.81 | 22.33 | 22.59 | +1.391% | 47,778 | +1.903% |
| 2026-03-31 | 21.22 | 22.29 | 21.22 | 22.28 | +5.399% | 24,466 | +3.321% |
| 2026-03-30 | 21.61 | 21.61 | 21.00 | 21.14 | -0.571% | 24,776 | +8.900% |
| 2026-03-27 | 21.67 | 21.67 | 21.10 | 21.26 | +0.711% | 25,239 | +8.278% |
| 2026-03-26 | 21.40 | 21.59 | 21.07 | 21.11 | -4.045% | 28,171 | +9.048% |
| 2026-03-25 | 21.74 | 22.12 | 21.74 | 22.00 | +3.019% | 23,247 | +4.636% |
| 2026-03-24 | 21.12 | 21.51 | 21.11 | 21.36 | -1.133% | 22,158 | +7.796% |
| 2026-03-23 | 21.42 | 21.84 | 21.26 | 21.60 | +4.803% | 42,453 | +6.574% |
| 2026-03-20 | 21.25 | 21.26 | 20.43 | 20.61 | -3.916% | 55,641 | +11.693% |
| 2026-03-19 | 21.33 | 21.59 | 20.46 | 21.45 | -1.831% | 75,554 | +7.319% |
| 2026-03-18 | 22.37 | 22.37 | 21.81 | 21.85 | -4.335% | 96,322 | +5.355% |
| 2026-03-17 | 22.99 | 23.04 | 22.73 | 22.84 | -1.424% | 244,373 | +0.788% |
| 2026-03-16 | 22.95 | 23.21 | 22.84 | 23.17 | +3.069% | 224,727 | -0.647% |
| 2026-03-13 | 23.30 | 23.30 | 22.45 | 22.48 | -3.519% | 64,598 | +2.402% |
| 2026-03-12 | 23.50 | 23.53 | 23.15 | 23.30 | -2.305% | 24,197 | -1.202% |
| 2026-03-11 | 23.79 | 24.00 | 23.60 | 23.85 | -1.974% | 24,138 | -3.479% |
| 2026-03-10 | 24.23 | 24.68 | 24.23 | 24.33 | +0.871% | 36,495 | -5.384% |
| 2026-03-09 | 23.24 | 24.12 | 22.90 | 24.12 | +2.213% | 27,047 | -4.561% |
| 2026-03-06 | 23.70 | 23.78 | 23.42 | 23.60 | -1.676% | 28,447 | -2.448% |
| 2026-03-05 | 24.50 | 24.50 | 23.76 | 24.00 | -4.535% | 46,947 | -4.083% |
| 2026-03-04 | 25.20 | 25.20 | 24.89 | 25.14 | +1.481% | 17,413 | -8.433% |
| 2026-03-03 | 24.75 | 24.96 | 24.16 | 24.77 | -5.302% | 47,704 | -7.077% |
| 2026-03-02 | 26.51 | 26.65 | 26.00 | 26.16 | -1.654% | 47,417 | -12.003% |
| 2026-02-27 | 26.67 | 26.83 | 26.46 | 26.60 | +0.815% | 26,482 | -13.459% |
| 2026-02-26 | 26.35 | 26.41 | 25.91 | 26.39 | -0.396% | 21,368 | -12.753% |
| 2026-02-25 | 26.58 | 26.73 | 26.34 | 26.49 | +1.378% | 52,990 | -13.099% |
| 2026-02-24 | 25.59 | 26.21 | 25.55 | 26.13 | +2.389% | 45,038 | -11.902% |
| 2026-02-23 | 25.43 | 25.58 | 25.18 | 25.52 | +0.316% | 33,805 | -9.798% |
| 2026-02-20 | 24.85 | 26.93 | 24.76 | 25.44 | +2.788% | 23,993 | -9.513% |
| 2026-02-19 | 24.51 | 24.75 | 24.24 | 24.75 | -0.602% | 16,987 | -6.990% |
| 2026-02-18 | 24.79 | 25.06 | 24.73 | 24.90 | +2.175% | 17,527 | -7.550% |
| 2026-02-17 | 24.51 | 24.51 | 23.84 | 24.37 | -3.024% | 43,199 | -5.540% |
| 2026-02-13 | 24.94 | 25.24 | 24.70 | 25.13 | 0.000% | 52,343 | -8.396% |