MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
KYLD — Kurv High Income ETF
Cboe BZXKurv High Income ETF
$20.56
-0.01(-0.05%)
- O
- 20.81
- H
- 20.81
- L
- 20.40
- V
- 27.41K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.56
Period Return-17.76%
Period High$25.97
Period Low$17.67
Avg Daily Volume47.3K
Total Trading Days234
KYLD — Historical OHLCV Price & Volume Table
Oct 20, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.81 | $20.81 | $20.40 | $20.56 | $-0.01 | -0.05% | 27,407 | $20.56 | $20.40 $20.81 |
| Oct 2, 2026 | $20.61 | $20.63 | $20.42 | $20.57 | +$0.25 | +1.23% | 38,345 | $20.54 | $20.42 $20.63 |
| Oct 1, 2026 | $20.02 | $20.41 | $20.02 | $20.32 | +$0.12 | +0.60% | 45,513 | $20.27 | $20.02 $20.41 |
| Sep 30, 2026 | $20.27 | $20.37 | $20.15 | $20.20 | $-0.17 | -0.83% | 40,227 | $20.24 | $20.15 $20.37 |
| Sep 29, 2026 | $20.41 | $20.45 | $20.26 | $20.37 | +$0.16 | +0.79% | 99,387 | $20.38 | $20.26 $20.45 |
| Sep 28, 2026 | $20.58 | $20.58 | $20.08 | $20.21 | $-0.37 | -1.80% | 54,041 | $20.22 | $20.08 $20.58 |
| Sep 25, 2026 | $20.82 | $20.82 | $20.44 | $20.58 | +$0.05 | +0.24% | 35,325 | $20.55 | $20.44 $20.82 |
| Sep 24, 2026 | $20.46 | $20.53 | $20.27 | $20.53 | +$0.01 | +0.05% | 27,585 | $20.41 | $20.27 $20.53 |
| Sep 23, 2026 | $20.67 | $20.70 | $20.47 | $20.52 | $-0.42 | -2.01% | 43,778 | $20.54 | $20.47 $20.70 |
| Sep 22, 2026 | $20.65 | $20.94 | $20.65 | $20.94 | +$0.30 | +1.45% | 24,997 | $20.80 | $20.65 $20.94 |
| Sep 21, 2026 | $20.61 | $20.65 | $20.42 | $20.64 | +$0.31 | +1.52% | 51,120 | $20.53 | $20.42 $20.65 |
| Sep 18, 2026 | $20.30 | $20.40 | $20.12 | $20.33 | +$0.25 | +1.25% | 28,351 | $20.21 | $20.12 $20.40 |
| Sep 17, 2026 | $19.83 | $20.11 | $19.83 | $20.08 | +$0.42 | +2.14% | 32,487 | $20.04 | $19.83 $20.11 |
| Sep 16, 2026 | $20.22 | $20.22 | $19.50 | $19.66 | $-0.08 | -0.38% | 49,228 | $19.77 | $19.50 $20.22 |
| Sep 15, 2026 | $19.89 | $20.00 | $19.69 | $19.74 | $-0.12 | -0.60% | 38,169 | $19.79 | $19.69 $20.00 |
| Sep 14, 2026 | $20.11 | $20.11 | $19.70 | $19.85 | $-0.42 | -2.05% | 57,063 | $19.84 | $19.70 $20.11 |
| Sep 11, 2026 | $20.25 | $20.41 | $20.25 | $20.27 | +$0.12 | +0.60% | 46,687 | $20.38 | $20.25 $20.41 |
| Sep 10, 2026 | $20.25 | $20.37 | $20.13 | $20.15 | $-0.31 | -1.52% | 66,311 | $20.29 | $20.13 $20.37 |
| Sep 9, 2026 | $20.75 | $20.75 | $20.45 | $20.46 | $-0.10 | -0.49% | 53,301 | $20.52 | $20.45 $20.75 |
| Sep 8, 2026 | $20.59 | $20.75 | $20.51 | $20.56 | +$0.03 | +0.15% | 50,119 | $20.65 | $20.51 $20.75 |
| Sep 4, 2026 | $20.60 | $20.60 | $20.39 | $20.53 | +$0.11 | +0.54% | 37,610 | $20.51 | $20.39 $20.60 |
| Sep 3, 2026 | $20.31 | $20.62 | $20.18 | $20.42 | +$0.14 | +0.69% | 29,374 | $20.32 | $20.18 $20.62 |
| Sep 2, 2026 | $20.00 | $20.28 | $19.99 | $20.28 | +$0.21 | +1.05% | 29,264 | $20.08 | $19.99 $20.28 |
| Sep 1, 2026 | $20.05 | $20.20 | $19.98 | $20.07 | $-0.29 | -1.42% | 43,372 | $20.08 | $19.98 $20.20 |
| Aug 31, 2026 | $20.67 | $20.67 | $20.15 | $20.36 | $-0.07 | -0.34% | 59,674 | $20.21 | $20.15 $20.67 |
| Aug 28, 2026 | $20.84 | $20.84 | $20.39 | $20.43 | $-0.32 | -1.54% | 43,786 | $20.54 | $20.39 $20.84 |
| Aug 27, 2026 | $20.36 | $20.76 | $20.36 | $20.75 | +$0.13 | +0.63% | 41,682 | $20.68 | $20.36 $20.76 |
| Aug 26, 2026 | $20.66 | $20.70 | $20.57 | $20.62 | $-0.13 | -0.62% | 31,498 | $20.64 | $20.57 $20.70 |
| Aug 25, 2026 | $20.89 | $20.89 | $20.63 | $20.75 | +$0.28 | +1.36% | 42,805 | $20.70 | $20.63 $20.89 |
| Aug 24, 2026 | $20.76 | $20.76 | $20.36 | $20.47 | $-0.31 | -1.49% | 62,756 | $20.47 | $20.36 $20.76 |