KEO
Kurv Equity Option Income ETF
stockBATSETF
At CloseOct 2, 2026 10:12:45 AM EDT
25.16USD+1.739%(+0.43)8,839
KEO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.09 | 25.16 | 25.01 | 25.14 | +2.023% | 8,840 | 0.000% |
| 2026-10-01 | 24.85 | 24.85 | 24.64 | 24.64 | -0.935% | 7,644 | +2.023% |
| 2026-09-30 | 25.09 | 25.11 | 24.87 | 24.87 | +0.332% | 604 | +1.069% |
| 2026-09-29 | 24.71 | 24.91 | 24.70 | 24.79 | +0.001% | 3,934 | +1.405% |
| 2026-09-28 | 25.23 | 25.23 | 24.79 | 24.79 | -1.818% | 3,884 | +1.406% |
| 2026-09-25 | 25.21 | 25.29 | 25.00 | 25.25 | +0.803% | 3,117 | -0.437% |
| 2026-09-24 | 24.89 | 25.09 | 24.84 | 25.05 | -0.039% | 2,612 | +0.362% |
| 2026-09-23 | 25.34 | 25.34 | 25.06 | 25.06 | -2.023% | 4,873 | +0.323% |
| 2026-09-22 | 25.66 | 25.68 | 25.50 | 25.57 | -0.176% | 11,040 | -1.707% |
| 2026-09-21 | 25.36 | 25.89 | 25.36 | 25.62 | +1.540% | 4,732 | -1.879% |
| 2026-09-18 | 25.31 | 25.37 | 25.23 | 25.23 | -1.364% | 2,834 | -0.368% |
| 2026-09-17 | 25.54 | 25.62 | 25.48 | 25.58 | +1.563% | 6,214 | -1.727% |
| 2026-09-16 | 26.04 | 26.04 | 25.19 | 25.19 | -0.464% | 2,726 | -0.191% |
| 2026-09-15 | 25.52 | 25.58 | 25.30 | 25.30 | -2.277% | 8,270 | -0.654% |
| 2026-09-14 | 25.79 | 26.17 | 25.67 | 25.89 | +0.999% | 2,277 | -2.916% |
| 2026-09-11 | 25.38 | 25.64 | 25.38 | 25.64 | +1.621% | 1,125 | -1.946% |
| 2026-09-10 | 25.65 | 25.65 | 25.00 | 25.23 | +0.330% | 3,638 | -0.356% |
| 2026-09-09 | 25.27 | 25.33 | 25.11 | 25.15 | -1.352% | 8,265 | -0.027% |
| 2026-09-08 | 25.40 | 25.55 | 25.26 | 25.49 | -0.817% | 6,483 | -1.379% |
| 2026-09-04 | 26.29 | 26.29 | 25.68 | 25.70 | -2.732% | 10,096 | -2.185% |
| 2026-09-03 | 26.13 | 26.54 | 25.96 | 26.42 | +2.131% | 9,329 | -4.857% |
| 2026-09-02 | 25.82 | 25.93 | 25.81 | 25.87 | +0.029% | 3,182 | -2.829% |
| 2026-09-01 | 25.91 | 25.96 | 25.86 | 25.86 | -0.622% | 2,129 | -2.801% |
| 2026-08-31 | 26.21 | 26.21 | 26.00 | 26.02 | -0.584% | 8,609 | -3.406% |
| 2026-08-28 | 25.77 | 26.35 | 25.77 | 26.18 | +1.893% | 2,168 | -3.971% |
| 2026-08-27 | 25.80 | 25.80 | 25.42 | 25.69 | +0.062% | 4,929 | -2.152% |
| 2026-08-26 | 25.61 | 25.70 | 25.55 | 25.68 | -0.355% | 4,464 | -2.092% |
| 2026-08-25 | 25.73 | 25.82 | 25.66 | 25.77 | +0.731% | 21,203 | -2.439% |
| 2026-08-24 | 25.46 | 26.34 | 25.42 | 25.58 | +0.431% | 10,170 | -1.726% |
| 2026-08-21 | 26.26 | 26.26 | 25.43 | 25.47 | +0.277% | 2,060 | -1.302% |
| 2026-08-20 | 25.50 | 25.50 | 25.38 | 25.40 | -1.082% | 3,406 | -1.029% |
| 2026-08-19 | 25.63 | 25.78 | 25.63 | 25.68 | +1.654% | 2,224 | -2.100% |
| 2026-08-18 | 25.00 | 25.46 | 25.00 | 25.26 | +0.795% | 2,042 | -0.481% |
| 2026-08-17 | 25.35 | 25.35 | 25.03 | 25.06 | -1.365% | 7,011 | +0.310% |
| 2026-08-14 | 25.48 | 25.48 | 25.36 | 25.41 | -0.068% | 1,674 | -1.059% |
| 2026-08-13 | 25.37 | 25.42 | 25.18 | 25.42 | +1.607% | 1,196 | -1.126% |
| 2026-08-12 | 25.25 | 25.25 | 24.93 | 25.02 | -0.343% | 2,939 | +0.463% |
| 2026-08-11 | 25.35 | 25.35 | 25.10 | 25.11 | -1.611% | 1,559 | +0.118% |
| 2026-08-10 | 25.18 | 25.52 | 25.17 | 25.52 | +1.186% | 1,578 | -1.495% |
| 2026-08-07 | 25.23 | 25.23 | 25.16 | 25.22 | +1.838% | 873 | -0.327% |
| 2026-08-06 | 24.64 | 24.77 | 24.64 | 24.77 | +0.534% | 2,145 | +1.504% |
| 2026-08-05 | 25.03 | 25.03 | 24.59 | 24.63 | 0.000% | 2,778 | +2.046% |