XSHP
Kurv SpaceX Enhanced Income ETF
stockBATSETF
Market OpenOct 5, 2026 11:30:11 AM EDT
20.19USD+3.010%(+0.59)14,607
20.01Bid20.17Ask0.16SpreadXSHP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.09 | 20.21 | 20.02 | 20.19 | +3.140% | 14,607 | 0.000% |
| 2026-10-02 | 18.73 | 19.58 | 18.73 | 19.58 | +6.858% | 16,286 | +3.140% |
| 2026-10-01 | 18.89 | 18.89 | 18.32 | 18.32 | -1.828% | 13,534 | +10.214% |
| 2026-09-30 | 18.41 | 18.74 | 18.41 | 18.66 | +1.248% | 16,330 | +8.199% |
| 2026-09-29 | 18.09 | 18.43 | 18.00 | 18.43 | +2.389% | 9,505 | +9.550% |
| 2026-09-28 | 18.59 | 18.59 | 18.00 | 18.00 | -1.693% | 29,454 | +12.167% |
| 2026-09-25 | 18.21 | 18.38 | 18.07 | 18.31 | +0.164% | 6,008 | +10.268% |
| 2026-09-24 | 18.31 | 18.31 | 18.01 | 18.28 | -0.381% | 12,529 | +10.449% |
| 2026-09-23 | 18.85 | 18.89 | 18.22 | 18.35 | -3.472% | 10,990 | +10.027% |
| 2026-09-22 | 18.85 | 19.01 | 18.77 | 19.01 | +1.870% | 8,727 | +6.207% |
| 2026-09-21 | 19.00 | 19.17 | 18.64 | 18.66 | +0.054% | 18,870 | +8.193% |
| 2026-09-18 | 19.02 | 19.02 | 18.50 | 18.65 | -1.621% | 17,810 | +8.252% |
| 2026-09-17 | 18.53 | 19.05 | 18.53 | 18.96 | +2.504% | 17,951 | +6.496% |
| 2026-09-16 | 17.55 | 18.61 | 17.55 | 18.50 | +5.114% | 11,854 | +9.163% |
| 2026-09-15 | 18.15 | 18.15 | 17.59 | 17.60 | -3.056% | 11,883 | +14.747% |
| 2026-09-14 | 18.15 | 18.61 | 18.12 | 18.15 | -1.892% | 7,896 | +11.240% |
| 2026-09-11 | 18.00 | 18.50 | 17.99 | 18.50 | +2.004% | 7,481 | +9.135% |
| 2026-09-10 | 18.11 | 18.57 | 17.96 | 18.14 | -0.019% | 18,662 | +11.322% |
| 2026-09-09 | 18.54 | 18.54 | 17.85 | 18.14 | -2.273% | 24,759 | +11.301% |
| 2026-09-08 | 18.44 | 18.59 | 17.76 | 18.56 | +2.829% | 10,177 | +8.771% |
| 2026-09-04 | 18.37 | 18.37 | 17.99 | 18.05 | -0.871% | 12,689 | +11.847% |
| 2026-09-03 | 17.99 | 18.36 | 17.30 | 18.21 | +5.866% | 37,447 | +10.873% |
| 2026-09-02 | 17.71 | 17.71 | 16.96 | 17.20 | -4.226% | 17,066 | +17.377% |
| 2026-09-01 | 17.99 | 18.10 | 17.70 | 17.96 | -0.181% | 56,488 | +12.416% |
| 2026-08-31 | 17.92 | 18.02 | 17.70 | 17.99 | +1.548% | 29,165 | +12.213% |
| 2026-08-28 | 17.85 | 17.90 | 17.40 | 17.72 | +0.360% | 21,737 | +13.950% |
| 2026-08-27 | 17.84 | 17.84 | 17.47 | 17.65 | +1.181% | 5,830 | +14.360% |
| 2026-08-26 | 17.04 | 17.46 | 17.04 | 17.45 | +0.996% | 5,276 | +15.710% |
| 2026-08-25 | 16.85 | 17.40 | 16.85 | 17.28 | +2.048% | 16,124 | +16.863% |
| 2026-08-24 | 17.15 | 17.19 | 16.75 | 16.93 | -0.849% | 10,923 | +19.256% |
| 2026-08-21 | 17.25 | 17.25 | 16.48 | 17.07 | +1.909% | 8,773 | +18.243% |
| 2026-08-20 | 17.58 | 17.58 | 16.34 | 16.76 | -3.150% | 12,350 | +20.501% |
| 2026-08-19 | 17.83 | 17.83 | 17.08 | 17.30 | -2.176% | 8,908 | +16.705% |
| 2026-08-18 | 17.86 | 17.87 | 17.31 | 17.68 | -1.052% | 20,815 | +14.165% |
| 2026-08-17 | 17.59 | 18.08 | 17.35 | 17.87 | +3.556% | 12,967 | +12.963% |
| 2026-08-14 | 17.27 | 17.27 | 16.82 | 17.26 | -0.346% | 13,861 | +16.980% |
| 2026-08-13 | 17.72 | 17.72 | 17.13 | 17.32 | -1.202% | 12,063 | +16.575% |
| 2026-08-12 | 16.51 | 17.72 | 16.51 | 17.53 | +6.818% | 14,852 | +15.174% |
| 2026-08-11 | 16.94 | 16.94 | 16.29 | 16.41 | -2.040% | 9,749 | +23.026% |
| 2026-08-10 | 16.47 | 16.75 | 16.01 | 16.75 | +4.401% | 12,760 | +20.517% |
| 2026-08-07 | 14.30 | 16.05 | 14.30 | 16.05 | +15.843% | 24,636 | +25.821% |
| 2026-08-06 | 13.34 | 14.03 | 13.16 | 13.85 | +4.347% | 15,098 | +45.755% |
| 2026-08-05 | 13.93 | 14.93 | 13.21 | 13.28 | -13.843% | 25,359 | +52.090% |
| 2026-08-04 | 14.89 | 15.63 | 14.57 | 15.41 | +8.644% | 33,006 | +31.036% |
| 2026-08-03 | 13.59 | 14.18 | 13.41 | 14.18 | +4.204% | 7,990 | +42.363% |
| 2026-07-31 | 14.42 | 14.42 | 13.54 | 13.61 | -2.378% | 9,839 | +48.347% |
| 2026-07-30 | 14.25 | 14.63 | 13.93 | 13.94 | +0.106% | 7,481 | +44.818% |
| 2026-07-29 | 14.15 | 14.26 | 13.88 | 13.93 | -3.121% | 1,723 | +44.972% |
| 2026-07-28 | 13.50 | 14.38 | 13.37 | 14.38 | +2.572% | 4,879 | +40.448% |
| 2026-07-27 | 14.14 | 14.14 | 13.67 | 14.02 | -1.303% | 11,673 | +44.060% |
| 2026-07-24 | 14.44 | 14.44 | 13.90 | 14.20 | -2.001% | 8,182 | +42.183% |
| 2026-07-23 | 14.36 | 14.49 | 13.81 | 14.49 | +0.976% | 12,351 | +39.337% |
| 2026-07-22 | 15.32 | 15.42 | 14.35 | 14.35 | -6.018% | 24,660 | +40.698% |
| 2026-07-21 | 15.00 | 16.00 | 15.00 | 15.27 | +2.406% | 17,334 | +32.230% |
| 2026-07-20 | 15.55 | 15.55 | 14.87 | 14.91 | -2.957% | 10,926 | +35.412% |
| 2026-07-17 | 15.50 | 15.94 | 15.25 | 15.36 | -5.450% | 11,209 | +31.409% |
| 2026-07-16 | 16.69 | 16.97 | 16.15 | 16.25 | -2.640% | 7,946 | +24.246% |
| 2026-07-15 | 16.95 | 17.05 | 16.43 | 16.69 | -0.092% | 13,622 | +20.966% |
| 2026-07-14 | 17.17 | 17.47 | 16.71 | 16.71 | -2.074% | 8,482 | +20.854% |
| 2026-07-13 | 18.01 | 18.01 | 16.89 | 17.06 | -4.479% | 23,829 | +18.347% |
| 2026-07-10 | 18.42 | 18.42 | 17.86 | 17.86 | -3.580% | 14,382 | +13.046% |
| 2026-07-09 | 18.25 | 18.71 | 18.22 | 18.52 | +2.649% | 6,936 | +8.999% |
| 2026-07-08 | 18.49 | 18.58 | 17.68 | 18.05 | -4.600% | 20,135 | +11.887% |
| 2026-07-07 | 20.06 | 20.06 | 18.91 | 18.91 | -6.009% | 26,416 | +6.741% |
| 2026-07-06 | 20.80 | 20.80 | 19.55 | 20.12 | -0.594% | 16,282 | +0.327% |
| 2026-07-02 | 19.89 | 20.28 | 19.63 | 20.24 | +2.348% | 20,573 | -0.269% |
| 2026-07-01 | 21.63 | 21.63 | 19.70 | 19.78 | -6.904% | 16,318 | +2.073% |
| 2026-06-30 | 20.48 | 21.33 | 20.31 | 21.25 | +3.643% | 16,245 | -4.974% |
| 2026-06-29 | 19.82 | 20.58 | 19.17 | 20.50 | +5.888% | 25,958 | -1.512% |
| 2026-06-26 | 19.05 | 19.87 | 19.00 | 19.36 | +0.615% | 5,227 | +4.287% |
| 2026-06-25 | 19.59 | 19.90 | 18.99 | 19.24 | -1.204% | 11,185 | +4.929% |
| 2026-06-24 | 19.93 | 20.09 | 19.31 | 19.48 | -1.820% | 14,389 | +3.666% |
| 2026-06-23 | 19.05 | 20.60 | 18.74 | 19.84 | +1.676% | 35,649 | +1.780% |
| 2026-06-22 | 22.35 | 22.35 | 19.33 | 19.51 | -16.266% | 28,321 | +3.485% |
| 2026-06-18 | 23.49 | 23.93 | 21.61 | 23.30 | -2.297% | 32,163 | -13.348% |
| 2026-06-17 | 26.40 | 26.40 | 23.55 | 23.85 | 0.000% | 144,057 | -15.338% |