Cboe US - Delayed Quote
USD
Kurv Memory Select ETF (KMEM)
12.78
+0.51
(+4.20%)
At close: November 6 at 3:59:58 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
13.17 | 13.27 | 12.63 | 12.78 | 12.78 | 67,100 |
|
Nov 5, 2026
|
13.89 | 13.90 | 12.26 | 12.26 | 12.26 | 401,600 |
|
Nov 4, 2026
|
15.47 | 15.77 | 14.84 | 14.89 | 14.89 | 43,200 |
|
Nov 3, 2026
|
15.84 | 16.02 | 15.68 | 15.84 | 15.84 | 39,600 |
|
Nov 2, 2026
|
16.36 | 16.36 | 15.27 | 15.27 | 15.27 | 30,300 |
|
Oct 30, 2026
|
16.03 | 16.27 | 15.48 | 15.84 | 15.84 | 31,400 |
|
Oct 29, 2026
|
17.47 | 17.47 | 17.03 | 17.22 | 17.22 | 23,700 |
|
Oct 28, 2026
|
17.46 | 17.94 | 17.43 | 17.94 | 17.94 | 89,600 |
|
Oct 27, 2026
|
16.40 | 16.74 | 16.35 | 16.73 | 16.73 | 23,500 |
|
Oct 26, 2026
|
15.73 | 16.13 | 15.64 | 16.00 | 16.00 | 21,100 |
|
Oct 23, 2026
|
15.50 | 15.70 | 15.45 | 15.52 | 15.52 | 29,400 |
|
Oct 22, 2026
|
15.51 | 15.82 | 14.89 | 15.01 | 15.01 | 70,600 |
|
Oct 21, 2026
|
16.43 | 16.43 | 15.90 | 16.19 | 16.19 | 22,700 |
|
Oct 20, 2026
|
15.44 | 15.98 | 15.43 | 15.80 | 15.80 | 32,300 |
|
Oct 19, 2026
|
16.14 | 16.32 | 15.90 | 15.99 | 15.99 | 37,000 |
|
Oct 16, 2026
|
15.95 | 15.95 | 15.28 | 15.32 | 15.32 | 56,800 |
|
Oct 15, 2026
|
15.42 | 16.35 | 15.28 | 16.29 | 16.29 | 132,200 |
|
Oct 14, 2026
|
16.93 | 17.15 | 16.60 | 16.60 | 16.60 | 35,100 |
|
Oct 13, 2026
|
17.07 | 17.51 | 17.04 | 17.51 | 17.51 | 37,600 |
|
Oct 12, 2026
|
18.56 | 18.56 | 18.03 | 18.09 | 18.09 | 66,100 |
|
Oct 9, 2026
|
19.30 | 19.30 | 18.92 | 18.95 | 18.95 | 30,100 |
|
Oct 8, 2026
|
19.65 | 19.75 | 18.91 | 19.07 | 19.07 | 47,600 |
|
Oct 7, 2026
|
19.40 | 20.15 | 19.26 | 20.05 | 20.05 | 68,600 |
|
Oct 6, 2026
|
20.36 | 20.41 | 19.84 | 19.85 | 19.85 | 92,800 |
|
Oct 5, 2026
|
20.59 | 20.79 | 20.51 | 20.51 | 20.51 | 35,800 |
|
Oct 2, 2026
|
20.99 | 21.00 | 20.48 | 20.58 | 20.58 | 43,600 |
|
Oct 1, 2026
|
20.26 | 20.71 | 19.92 | 20.71 | 20.71 | 39,600 |
|
Sep 30, 2026
|
20.41 | 20.44 | 20.04 | 20.11 | 20.11 | 33,300 |
|
Sep 29, 2026
|
20.44 | 20.54 | 20.17 | 20.40 | 20.40 | 23,600 |
|
Sep 28, 2026
|
20.13 | 20.18 | 19.50 | 19.94 | 19.94 | 56,100 |
|
Sep 25, 2026
|
20.69 | 20.77 | 20.38 | 20.71 | 20.71 | 22,100 |
|
Sep 24, 2026
|
20.33 | 20.48 | 20.07 | 20.34 | 20.34 | 39,100 |
|
Sep 23, 2026
|
21.09 | 21.09 | 20.58 | 20.64 | 20.64 | 74,700 |
|
Sep 22, 2026
|
20.31 | 21.40 | 20.31 | 21.34 | 21.34 | 75,400 |
|
Sep 21, 2026
|
20.56 | 20.78 | 20.36 | 20.62 | 20.62 | 77,600 |
|
Sep 18, 2026
|
19.37 | 19.91 | 19.37 | 19.91 | 19.91 | 31,500 |
|
Sep 17, 2026
|
19.08 | 19.50 | 19.08 | 19.44 | 19.44 | 15,400 |
|
Sep 16, 2026
|
18.85 | 18.85 | 18.32 | 18.47 | 18.47 | 35,300 |
|
Sep 15, 2026
|
18.58 | 18.58 | 18.18 | 18.32 | 18.32 | 13,200 |
|
Sep 14, 2026
|
18.23 | 18.59 | 18.17 | 18.35 | 18.35 | 44,200 |
|
Sep 11, 2026
|
20.20 | 20.20 | 19.72 | 19.81 | 19.81 | 28,000 |
|
Sep 10, 2026
|
19.96 | 20.01 | 19.60 | 19.62 | 19.62 | 29,400 |
|
Sep 9, 2026
|
20.34 | 20.98 | 20.34 | 20.67 | 20.67 | 55,800 |
|
Sep 8, 2026
|
20.58 | 20.96 | 20.38 | 20.40 | 20.40 | 387,700 |
|
Sep 4, 2026
|
18.84 | 19.87 | 18.84 | 19.87 | 19.87 | 91,000 |
|
Sep 3, 2026
|
18.45 | 18.55 | 18.02 | 18.52 | 18.52 | 27,300 |
|
Sep 2, 2026
|
18.35 | 18.64 | 18.34 | 18.62 | 18.62 | 25,100 |
|
Sep 1, 2026
|
18.45 | 18.70 | 18.07 | 18.26 | 18.26 | 20,700 |
|
Aug 31, 2026
|
18.44 | 18.76 | 18.39 | 18.76 | 18.76 | 18,700 |
|
Aug 28, 2026
|
18.43 | 18.71 | 18.33 | 18.39 | 18.39 | 24,100 |
|
Aug 27, 2026
|
19.19 | 19.19 | 18.31 | 18.54 | 18.54 | 65,900 |
|
Aug 26, 2026
|
18.38 | 18.66 | 18.37 | 18.56 | 18.56 | 15,700 |
|
Aug 25, 2026
|
18.59 | 18.74 | 18.29 | 18.53 | 18.53 | 39,000 |
|
Aug 24, 2026
|
18.37 | 18.37 | 17.57 | 17.94 | 17.94 | 59,400 |
|
Aug 21, 2026
|
19.36 | 19.39 | 19.01 | 19.04 | 19.04 | 38,500 |
|
Aug 20, 2026
|
18.55 | 19.03 | 18.53 | 18.98 | 18.98 | 73,100 |
|
Aug 19, 2026
|
18.95 | 18.95 | 17.95 | 18.19 | 18.19 | 115,200 |
|
Aug 18, 2026
|
18.68 | 19.00 | 17.95 | 18.09 | 18.09 | 174,200 |
|
Aug 17, 2026
|
19.50 | 20.38 | 19.50 | 19.75 | 19.75 | 202,300 |
|
Aug 14, 2026
|
19.08 | 19.25 | 18.57 | 18.75 | 18.75 | 86,300 |
|
Aug 13, 2026
|
17.75 | 19.05 | 17.67 | 18.59 | 18.59 | 154,400 |
|
Aug 12, 2026
|
17.67 | 17.92 | 17.50 | 17.77 | 17.77 | 150,200 |
|
Aug 11, 2026
|
16.54 | 16.70 | 16.35 | 16.53 | 16.53 | 106,500 |
|
Aug 10, 2026
|
16.08 | 16.47 | 16.00 | 16.08 | 16.08 | 73,600 |
|
Aug 7, 2026
|
16.92 | 16.92 | 15.82 | 16.36 | 16.36 | 203,000 |
|
Aug 6, 2026
|
16.18 | 17.29 | 16.05 | 16.74 | 16.74 | 174,600 |
|
Aug 5, 2026
|
17.55 | 18.12 | 17.52 | 17.75 | 17.75 | 117,300 |
|
Aug 4, 2026
|
17.50 | 18.11 | 17.44 | 18.00 | 18.00 | 83,400 |
|
Aug 3, 2026
|
16.03 | 16.84 | 15.64 | 16.76 | 16.76 | 222,400 |
|
Jul 31, 2026
|
18.05 | 18.22 | 16.42 | 16.47 | 16.47 | 233,800 |
|
Jul 30, 2026
|
15.66 | 17.11 | 15.64 | 16.90 | 16.90 | 168,700 |
|
Jul 29, 2026
|
15.62 | 15.85 | 14.55 | 14.55 | 14.55 | 265,800 |
|
Jul 28, 2026
|
16.00 | 16.11 | 15.23 | 15.82 | 15.82 | 330,400 |
|
Jul 27, 2026
|
18.24 | 18.27 | 16.63 | 17.33 | 17.33 | 341,900 |
|
Jul 24, 2026
|
18.56 | 18.56 | 17.48 | 17.55 | 17.55 | 146,200 |
|
Jul 23, 2026
|
19.07 | 19.60 | 18.97 | 19.41 | 19.41 | 182,100 |
|
Jul 22, 2026
|
18.75 | 19.40 | 18.71 | 19.14 | 19.14 | 179,600 |
|
Jul 21, 2026
|
19.01 | 19.75 | 18.88 | 19.69 | 19.69 | 156,400 |
|
Jul 20, 2026
|
18.22 | 18.38 | 17.64 | 17.64 | 17.64 | 160,200 |
|
Jul 17, 2026
|
16.73 | 18.49 | 16.29 | 17.57 | 17.57 | 253,600 |
|
Jul 16, 2026
|
18.11 | 18.24 | 17.14 | 17.41 | 17.41 | 592,600 |
|
Jul 15, 2026
|
20.26 | 20.26 | 18.43 | 19.14 | 19.14 | 311,900 |
|
Jul 14, 2026
|
20.20 | 20.56 | 19.75 | 20.50 | 20.50 | 342,300 |
|
Jul 13, 2026
|
19.05 | 19.38 | 18.69 | 18.96 | 18.96 | 534,400 |
|
Jul 10, 2026
|
21.02 | 21.54 | 20.71 | 21.29 | 21.29 | 677,500 |
|
Jul 9, 2026
|
22.18 | 22.50 | 21.82 | 21.82 | 21.82 | 745,200 |
|
Jul 8, 2026
|
19.93 | 21.14 | 19.93 | 21.11 | 21.11 | 354,500 |
|
Jul 7, 2026
|
20.78 | 20.78 | 19.87 | 20.49 | 20.49 | 684,400 |
|
Jul 6, 2026
|
22.46 | 22.83 | 22.05 | 22.40 | 22.40 | 758,300 |
|
Jul 2, 2026
|
23.11 | 23.80 | 20.20 | 20.69 | 20.69 | 549,700 |
|
Jul 1, 2026
|
27.25 | 27.25 | 23.12 | 23.12 | 23.12 | 859,000 |
