MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMEM — Kurv Memory Select ETF
Cboe BZXKurv Memory Select ETF
$20.51
-0.07(-0.34%)
- O
- 20.59
- H
- 20.79
- L
- 20.51
- V
- 35.75K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.51
Period Return-11.29%
Period High$27.25
Period Low$14.55
Avg Daily Volume184.6K
Total Trading Days67
KMEM — Historical OHLCV Price & Volume Table
Jul 1, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.59 | $20.79 | $20.51 | $20.51 | $-0.07 | -0.34% | 35,751 | $20.64 | $20.51 $20.79 |
| Oct 2, 2026 | $20.99 | $21.00 | $20.48 | $20.58 | $-0.13 | -0.63% | 43,640 | $20.71 | $20.48 $21.00 |
| Oct 1, 2026 | $20.26 | $20.71 | $19.92 | $20.71 | +$0.61 | +3.01% | 39,657 | $20.31 | $19.92 $20.71 |
| Sep 30, 2026 | $20.41 | $20.44 | $20.04 | $20.11 | $-0.30 | -1.45% | 33,256 | $20.21 | $20.04 $20.44 |
| Sep 29, 2026 | $20.44 | $20.54 | $20.17 | $20.40 | +$0.46 | +2.31% | 23,615 | $20.38 | $20.17 $20.54 |
| Sep 28, 2026 | $20.13 | $20.18 | $19.50 | $19.94 | $-0.77 | -3.73% | 56,141 | $19.87 | $19.50 $20.18 |
| Sep 25, 2026 | $20.69 | $20.77 | $20.38 | $20.71 | +$0.37 | +1.83% | 22,129 | $20.57 | $20.38 $20.77 |
| Sep 24, 2026 | $20.33 | $20.48 | $20.07 | $20.34 | $-0.30 | -1.45% | 39,056 | $20.34 | $20.07 $20.48 |
| Sep 23, 2026 | $21.09 | $21.09 | $20.58 | $20.64 | $-0.70 | -3.29% | 74,703 | $20.77 | $20.58 $21.09 |
| Sep 22, 2026 | $20.31 | $21.40 | $20.31 | $21.34 | +$0.73 | +3.52% | 75,406 | $21.07 | $20.31 $21.40 |
| Sep 21, 2026 | $20.56 | $20.78 | $20.36 | $20.62 | +$0.71 | +3.55% | 77,833 | $20.53 | $20.36 $20.78 |
| Sep 18, 2026 | $19.37 | $19.91 | $19.37 | $19.91 | +$0.47 | +2.42% | 31,538 | $19.68 | $19.37 $19.91 |
| Sep 17, 2026 | $19.08 | $19.50 | $19.08 | $19.44 | +$0.97 | +5.25% | 15,438 | $19.34 | $19.08 $19.50 |
| Sep 16, 2026 | $18.85 | $18.85 | $18.32 | $18.47 | +$0.15 | +0.81% | 35,615 | $18.65 | $18.32 $18.85 |
| Sep 15, 2026 | $18.58 | $18.58 | $18.18 | $18.32 | $-0.03 | -0.17% | 13,240 | $18.38 | $18.18 $18.58 |
| Sep 14, 2026 | $18.23 | $18.59 | $18.17 | $18.35 | $-1.46 | -7.35% | 44,393 | $18.36 | $18.17 $18.59 |
| Sep 11, 2026 | $20.20 | $20.20 | $19.72 | $19.81 | +$0.19 | +0.96% | 28,038 | $19.86 | $19.72 $20.20 |
| Sep 10, 2026 | $19.96 | $20.01 | $19.60 | $19.62 | $-1.05 | -5.08% | 29,841 | $19.80 | $19.60 $20.01 |
| Sep 9, 2026 | $20.34 | $20.98 | $20.34 | $20.67 | +$0.27 | +1.32% | 55,763 | $20.70 | $20.34 $20.98 |
| Sep 8, 2026 | $20.58 | $20.96 | $20.38 | $20.40 | +$0.53 | +2.67% | 387,835 | $20.76 | $20.38 $20.96 |
| Sep 4, 2026 | $18.84 | $19.87 | $18.84 | $19.87 | +$1.35 | +7.29% | 91,032 | $19.57 | $18.84 $19.87 |
| Sep 3, 2026 | $18.45 | $18.55 | $18.02 | $18.52 | $-0.10 | -0.51% | 27,367 | $18.28 | $18.02 $18.55 |
| Sep 2, 2026 | $18.35 | $18.64 | $18.34 | $18.62 | +$0.36 | +1.95% | 25,112 | $18.50 | $18.34 $18.64 |
| Sep 1, 2026 | $18.45 | $18.70 | $18.07 | $18.26 | $-0.50 | -2.67% | 20,755 | $18.33 | $18.07 $18.70 |
| Aug 31, 2026 | $18.44 | $18.76 | $18.39 | $18.76 | +$0.37 | +2.01% | 18,741 | $18.58 | $18.39 $18.76 |
| Aug 28, 2026 | $18.43 | $18.71 | $18.33 | $18.39 | $-0.15 | -0.81% | 24,161 | $18.48 | $18.33 $18.71 |
| Aug 27, 2026 | $19.19 | $19.19 | $18.31 | $18.54 | $-0.02 | -0.12% | 65,949 | $18.58 | $18.31 $19.19 |
| Aug 26, 2026 | $18.38 | $18.66 | $18.37 | $18.56 | +$0.03 | +0.17% | 15,928 | $18.51 | $18.37 $18.66 |
| Aug 25, 2026 | $18.59 | $18.74 | $18.29 | $18.53 | +$0.60 | +3.33% | 39,080 | $18.49 | $18.29 $18.74 |
| Aug 24, 2026 | $18.37 | $18.37 | $17.57 | $17.94 | $-1.11 | -5.80% | 59,888 | $17.88 | $17.57 $18.37 |