KMEM
Kurv Memory Select ETF
stockBATSETF
At CloseOct 2, 2026 3:47:15 PM EDT
20.59USD+0.243%(+0.05)9,848
20.60Bid20.65Ask0.05SpreadPre-marketOct 5, 2026 8:29:30 AM EDT
20.80USD+1.020%(+0.21)
KMEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.99 | 21.00 | 20.48 | 20.58 | -0.628% | 43,640 | 0.000% |
| 2026-10-01 | 20.26 | 20.71 | 19.92 | 20.71 | +3.009% | 39,657 | -0.628% |
| 2026-09-30 | 20.41 | 20.44 | 20.04 | 20.11 | -1.451% | 33,256 | +2.363% |
| 2026-09-29 | 20.44 | 20.54 | 20.17 | 20.40 | +2.312% | 23,615 | +0.877% |
| 2026-09-28 | 20.13 | 20.18 | 19.50 | 19.94 | -3.732% | 56,141 | +3.210% |
| 2026-09-25 | 20.69 | 20.77 | 20.38 | 20.71 | +1.834% | 22,129 | -0.642% |
| 2026-09-24 | 20.33 | 20.48 | 20.07 | 20.34 | -1.453% | 39,056 | +1.180% |
| 2026-09-23 | 21.09 | 21.09 | 20.58 | 20.64 | -3.289% | 74,703 | -0.291% |
| 2026-09-22 | 20.31 | 21.40 | 20.31 | 21.34 | +3.518% | 75,406 | -3.570% |
| 2026-09-21 | 20.56 | 20.78 | 20.36 | 20.62 | +3.549% | 77,833 | -0.178% |
| 2026-09-18 | 19.37 | 19.91 | 19.37 | 19.91 | +2.421% | 31,538 | +3.365% |
| 2026-09-17 | 19.08 | 19.50 | 19.08 | 19.44 | +5.249% | 15,438 | +5.867% |
| 2026-09-16 | 18.85 | 18.85 | 18.32 | 18.47 | +0.808% | 35,615 | +11.424% |
| 2026-09-15 | 18.58 | 18.58 | 18.18 | 18.32 | -0.168% | 13,240 | +12.324% |
| 2026-09-14 | 18.23 | 18.59 | 18.17 | 18.35 | -7.348% | 44,393 | +12.135% |
| 2026-09-11 | 20.20 | 20.20 | 19.72 | 19.81 | +0.960% | 28,038 | +3.895% |
| 2026-09-10 | 19.96 | 20.01 | 19.60 | 19.62 | -5.080% | 29,841 | +4.893% |
| 2026-09-09 | 20.34 | 20.98 | 20.34 | 20.67 | +1.324% | 55,763 | -0.435% |
| 2026-09-08 | 20.58 | 20.96 | 20.38 | 20.40 | +2.667% | 387,835 | +0.882% |
| 2026-09-04 | 18.84 | 19.87 | 18.84 | 19.87 | +7.289% | 91,032 | +3.573% |
| 2026-09-03 | 18.45 | 18.55 | 18.02 | 18.52 | -0.515% | 27,367 | +11.123% |
| 2026-09-02 | 18.35 | 18.64 | 18.34 | 18.62 | +1.954% | 25,112 | +10.551% |
| 2026-09-01 | 18.45 | 18.70 | 18.07 | 18.26 | -2.670% | 20,755 | +12.711% |
| 2026-08-31 | 18.44 | 18.76 | 18.39 | 18.76 | +2.012% | 18,741 | +9.701% |
| 2026-08-28 | 18.43 | 18.70 | 18.33 | 18.39 | -0.809% | 24,161 | +11.909% |
| 2026-08-27 | 19.19 | 19.19 | 18.31 | 18.54 | -0.121% | 65,949 | +11.003% |
| 2026-08-26 | 18.38 | 18.66 | 18.37 | 18.56 | +0.167% | 15,928 | +10.869% |
| 2026-08-25 | 18.59 | 18.74 | 18.29 | 18.53 | +3.326% | 39,080 | +11.054% |
| 2026-08-24 | 18.37 | 18.37 | 17.57 | 17.93 | -5.804% | 59,888 | +14.748% |
| 2026-08-21 | 19.36 | 19.39 | 19.01 | 19.04 | +0.316% | 39,216 | +8.088% |
| 2026-08-20 | 18.55 | 19.03 | 18.53 | 18.98 | +4.343% | 73,068 | +8.430% |
| 2026-08-19 | 18.95 | 18.95 | 17.95 | 18.19 | +0.562% | 115,551 | +13.139% |
| 2026-08-18 | 18.68 | 19.00 | 17.95 | 18.09 | -8.413% | 174,246 | +13.775% |
| 2026-08-17 | 19.50 | 20.38 | 19.50 | 19.75 | +5.333% | 202,311 | +4.203% |
| 2026-08-14 | 19.08 | 19.25 | 18.57 | 18.75 | +0.861% | 86,307 | +9.760% |
| 2026-08-13 | 17.75 | 19.05 | 17.67 | 18.59 | +4.615% | 154,366 | +10.705% |
| 2026-08-12 | 17.67 | 17.92 | 17.50 | 17.77 | +7.502% | 150,293 | +15.813% |
| 2026-08-11 | 16.54 | 16.70 | 16.35 | 16.53 | +2.830% | 106,459 | +24.501% |
| 2026-08-10 | 16.08 | 16.47 | 16.00 | 16.07 | -1.717% | 73,620 | +28.025% |
| 2026-08-07 | 16.92 | 16.92 | 15.82 | 16.36 | -2.295% | 203,000 | +25.827% |
| 2026-08-06 | 16.18 | 17.29 | 16.05 | 16.74 | -5.690% | 174,595 | +22.939% |
| 2026-08-05 | 17.55 | 18.11 | 17.52 | 17.75 | -1.415% | 117,361 | +15.944% |
| 2026-08-04 | 17.50 | 18.11 | 17.44 | 18.00 | +7.427% | 83,427 | +14.303% |
| 2026-08-03 | 16.03 | 16.84 | 15.64 | 16.76 | +1.761% | 222,737 | +22.792% |
| 2026-07-31 | 18.05 | 18.22 | 16.42 | 16.47 | -2.560% | 233,842 | +24.954% |
| 2026-07-30 | 15.66 | 17.11 | 15.64 | 16.90 | +16.170% | 170,219 | +21.756% |
| 2026-07-29 | 15.62 | 15.85 | 14.55 | 14.55 | -8.028% | 266,079 | +41.443% |
| 2026-07-28 | 16.00 | 16.11 | 15.23 | 15.82 | -8.713% | 338,045 | +30.088% |
| 2026-07-27 | 18.24 | 18.27 | 16.63 | 17.33 | -1.229% | 342,113 | +18.754% |
| 2026-07-24 | 18.56 | 18.56 | 17.48 | 17.55 | -9.605% | 146,248 | +17.294% |
| 2026-07-23 | 19.07 | 19.60 | 18.97 | 19.41 | +1.411% | 182,143 | +6.028% |
| 2026-07-22 | 18.75 | 19.40 | 18.71 | 19.14 | -2.793% | 179,644 | +7.524% |
| 2026-07-21 | 19.01 | 19.75 | 18.88 | 19.69 | +11.621% | 156,448 | +4.520% |
| 2026-07-20 | 18.22 | 18.38 | 17.64 | 17.64 | +0.419% | 160,282 | +16.667% |
| 2026-07-17 | 16.73 | 18.49 | 16.29 | 17.57 | +0.898% | 253,560 | +17.155% |
| 2026-07-16 | 18.11 | 18.24 | 17.14 | 17.41 | -9.039% | 592,572 | +18.208% |
| 2026-07-15 | 20.26 | 20.26 | 18.43 | 19.14 | -6.634% | 311,937 | +7.524% |
| 2026-07-14 | 20.20 | 20.56 | 19.75 | 20.50 | +8.151% | 342,274 | +0.390% |
| 2026-07-13 | 19.05 | 19.38 | 18.69 | 18.95 | -10.968% | 534,357 | +8.573% |
| 2026-07-10 | 21.02 | 21.54 | 20.71 | 21.29 | -2.429% | 677,323 | -3.335% |
| 2026-07-09 | 22.18 | 22.50 | 21.82 | 21.82 | +3.363% | 745,163 | -5.683% |
| 2026-07-08 | 19.93 | 21.14 | 19.93 | 21.11 | +3.044% | 354,476 | -2.511% |
| 2026-07-07 | 20.78 | 20.78 | 19.87 | 20.49 | -8.543% | 684,394 | +0.457% |
| 2026-07-06 | 22.46 | 22.83 | 22.05 | 22.40 | +8.265% | 758,251 | -8.125% |
| 2026-07-02 | 23.11 | 23.80 | 20.20 | 20.69 | -10.510% | 549,716 | -0.532% |
| 2026-07-01 | 27.25 | 27.25 | 23.12 | 23.12 | 0.000% | 859,017 | -10.986% |