Stock listing
CBOE:KMEM Kurv Memory Select ETF Stock
Follow Kurv Memory Select ETF into a list and get an email when it puts out news.
Share price · CBOE:KMEM
$15.84 USD -1.38 (-8.0%)
Close on Oct 30, 2026
- Day range
- $15.48 – $16.27 USDOct 30, 2026
- Volume
- 31,400 sharesOct 30, 2026
- Traded on an average day
- $1.35M USDMedian day 45,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:KMEM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $15.84 | -1.38 | -8.0% | $16.03 | $16.27 | $15.48 | 31,400 | |
| $17.22 | -0.72 | -4.0% | $17.47 | $17.47 | $17.03 | 23,700 | |
| $17.94 | +1.21 | +7.2% | $17.46 | $17.94 | $17.43 | 89,600 | |
| $16.73 | +0.73 | +4.6% | $16.40 | $16.74 | $16.35 | 23,500 | |
| $16.00 | +0.48 | +3.1% | $15.73 | $16.13 | $15.64 | 21,100 | |
| $15.52 | +0.51 | +3.4% | $15.50 | $15.70 | $15.45 | 29,400 | |
| $15.01 | -1.18 | -7.3% | $15.51 | $15.82 | $14.89 | 70,600 | |
| $16.19 | +0.39 | +2.5% | $16.43 | $16.43 | $15.90 | 22,700 | |
| $15.80 | -0.19 | -1.2% | $15.44 | $15.98 | $15.43 | 32,300 | |
| $15.99 | +0.67 | +4.4% | $16.14 | $16.32 | $15.90 | 37,000 | |
| $15.32 | -0.97 | -6.0% | $15.95 | $15.95 | $15.28 | 56,800 | |
| $16.29 | -0.31 | -1.9% | $15.42 | $16.35 | $15.28 | 132,200 | |
| $16.60 | -0.91 | -5.2% | $16.93 | $17.15 | $16.60 | 35,100 | |
| $17.51 | -0.58 | -3.2% | $17.07 | $17.51 | $17.04 | 37,600 | |
| $18.09 | -0.86 | -4.5% | $18.56 | $18.56 | $18.03 | 66,100 | |
| $18.95 | -0.12 | -0.6% | $19.30 | $19.30 | $18.92 | 30,100 | |
| $19.07 | -0.98 | -4.9% | $19.65 | $19.75 | $18.91 | 47,600 | |
| $20.05 | +0.20 | +1.0% | $19.40 | $20.15 | $19.26 | 68,600 | |
| $19.85 | -0.66 | -3.2% | $20.36 | $20.41 | $19.84 | 92,800 | |
| $20.51 | -0.07 | -0.3% | $20.59 | $20.79 | $20.51 | 35,800 | |
| $20.58 | -0.13 | -0.6% | $20.99 | $21.00 | $20.48 | 43,600 | |
| $20.71 | +0.60 | +3.0% | $20.26 | $20.71 | $19.92 | 39,600 | |
| $20.11 | -0.29 | -1.4% | $20.41 | $20.44 | $20.04 | 33,300 | |
| $20.40 | +0.46 | +2.3% | $20.44 | $20.54 | $20.17 | 23,600 | |
| $19.94 | -0.77 | -3.7% | $20.13 | $20.18 | $19.50 | 56,100 | |
| $20.71 | +0.37 | +1.8% | $20.69 | $20.77 | $20.38 | 22,100 | |
| $20.34 | -0.30 | -1.5% | $20.33 | $20.48 | $20.07 | 39,100 | |
| $20.64 | -0.70 | -3.3% | $21.09 | $21.09 | $20.58 | 74,700 | |
| $21.34 | +0.72 | +3.5% | $20.31 | $21.40 | $20.31 | 75,400 | |
| $20.62 | +0.71 | +3.6% | $20.56 | $20.78 | $20.36 | 77,600 | |
| $19.91 | +0.471 | +2.4% | $19.37 | $19.91 | $19.37 | 31,538 | |
| $19.44 | +0.969 | +5.2% | $19.08 | $19.50 | $19.08 | 15,437 | |
| $18.47 | +0.15 | +0.8% | $18.85 | $18.85 | $18.32 | 35,300 | |
| $18.32 | -0.03 | -0.2% | $18.58 | $18.58 | $18.18 | 13,200 | |
| $18.35 | -1.46 | -7.4% | $18.23 | $18.59 | $18.17 | 44,200 | |
| $19.81 | +0.19 | +1.0% | $20.20 | $20.20 | $19.72 | 28,000 | |
| $19.62 | -1.05 | -5.1% | $19.96 | $20.01 | $19.60 | 29,400 | |
| $20.67 | +0.27 | +1.3% | $20.34 | $20.98 | $20.34 | 55,800 | |
| $20.40 | +0.53 | +2.7% | $20.58 | $20.96 | $20.38 | 387,700 | |
| $19.87 | +1.35 | +7.3% | $18.84 | $19.87 | $18.84 | 91,000 | |
| $18.52 | -0.10 | -0.5% | $18.45 | $18.55 | $18.02 | 27,300 | |
| $18.62 | +0.36 | +2.0% | $18.35 | $18.64 | $18.34 | 25,100 | |
| $18.26 | -0.50 | -2.7% | $18.45 | $18.70 | $18.07 | 20,700 | |
| $18.76 | +0.37 | +2.0% | $18.44 | $18.76 | $18.39 | 18,700 | |
| $18.39 | -0.15 | -0.8% | $18.43 | $18.71 | $18.33 | 24,100 | |
| $18.54 | -0.02 | -0.1% | $19.19 | $19.19 | $18.31 | 65,948 | |
| $18.56 | +0.03 | +0.2% | $18.38 | $18.66 | $18.37 | 15,700 | |
| $18.53 | +0.59 | +3.3% | $18.59 | $18.74 | $18.29 | 39,000 | |
| $17.94 | -1.10 | -5.8% | $18.37 | $18.37 | $17.57 | 59,400 | |
| $19.04 | +0.06 | +0.3% | $19.36 | $19.39 | $19.01 | 38,500 | |
| $18.98 | +0.79 | +4.3% | $18.55 | $19.03 | $18.53 | 73,100 | |
| $18.19 | +0.10 | +0.6% | $18.95 | $18.95 | $17.95 | 115,200 | |
| $18.09 | -1.66 | -8.4% | $18.68 | $19.00 | $17.95 | 174,200 | |
| $19.75 | +1.00 | +5.3% | $19.50 | $20.38 | $19.50 | 202,300 | |
| $18.75 | +0.16 | +0.9% | $19.08 | $19.25 | $18.57 | 86,300 | |
| $18.59 | +0.82 | +4.6% | $17.75 | $19.05 | $17.67 | 154,400 | |
| $17.77 | +1.24 | +7.5% | $17.67 | $17.92 | $17.50 | 150,200 | |
| $16.53 | +0.45 | +2.8% | $16.54 | $16.70 | $16.35 | 106,500 | |
| $16.08 | -0.28 | -1.7% | $16.08 | $16.47 | $16.00 | 73,600 | |
| $16.36 | -0.38 | -2.3% | $16.92 | $16.92 | $15.82 | 203,000 | |
| $16.74 | -1.01 | -5.7% | $16.18 | $17.29 | $16.05 | 174,600 | |
| $17.75 | -0.25 | -1.4% | $17.55 | $18.12 | $17.52 | 117,300 | |
| $18.00 | +1.24 | +7.4% | $17.50 | $18.11 | $17.44 | 83,400 | |
| $16.76 | +0.29 | +1.8% | $16.03 | $16.84 | $15.64 | 222,400 | |
| $16.47 | -0.43 | -2.5% | $18.05 | $18.22 | $16.42 | 233,800 | |
| $16.90 | +2.35 | +16.2% | $15.66 | $17.11 | $15.64 | 168,700 |
- Ticker
- CBOE:KMEM
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Kurv Memory Select ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Kurv Memory Select ETF.