Kensington Hedged Premium Income ETF (KHPI)
BATS: KHPI · Real-Time Price · USD
24.67
+0.16 (0.65%)
At close: May 13, 2025, 4:00 PM
24.67
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
KHPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.56 | 25.20 | 24.48 | 24.67 | 24.67 | 0.65% | 118,837 |
| May 12, 2025 | 24.52 | 24.71 | 24.29 | 24.51 | 24.51 | 2.34% | 54,391 |
| May 9, 2025 | 23.95 | 23.95 | 23.85 | 23.95 | 23.95 | -0.54% | 23,289 |
| May 8, 2025 | 23.95 | 24.11 | 23.85 | 24.08 | 24.08 | 1.13% | 78,381 |
| May 7, 2025 | 23.90 | 23.91 | 23.72 | 23.81 | 23.81 | -0.17% | 68,376 |
| May 6, 2025 | 23.84 | 23.91 | 23.76 | 23.85 | 23.85 | -0.46% | 25,024 |
| May 5, 2025 | 23.93 | 24.03 | 23.89 | 23.96 | 23.96 | -0.56% | 29,936 |
| May 2, 2025 | 24.06 | 24.13 | 23.74 | 24.10 | 24.10 | 0.82% | 50,108 |
| May 1, 2025 | 23.91 | 24.37 | 23.89 | 23.90 | 23.90 | 0.46% | 50,211 |
| Apr 30, 2025 | 23.55 | 23.82 | 23.52 | 23.79 | 23.79 | -0.63% | 36,915 |
| Apr 29, 2025 | 23.85 | 23.94 | 23.78 | 23.94 | 23.76 | 0.34% | 14,155 |
| Apr 28, 2025 | 23.92 | 23.92 | 23.71 | 23.86 | 23.68 | 0.38% | 36,973 |
| Apr 25, 2025 | 23.72 | 23.87 | 23.69 | 23.77 | 23.59 | 0.08% | 20,305 |
| Apr 24, 2025 | 23.54 | 23.77 | 23.54 | 23.75 | 23.57 | 0.59% | 15,591 |
| Apr 23, 2025 | 23.60 | 23.69 | 23.48 | 23.61 | 23.43 | 1.11% | 8,996 |
| Apr 22, 2025 | 23.34 | 23.46 | 23.24 | 23.35 | 23.18 | 0.34% | 15,001 |
| Apr 21, 2025 | 23.35 | 23.35 | 23.08 | 23.27 | 23.10 | -0.47% | 24,913 |
| Apr 17, 2025 | 23.47 | 23.49 | 23.28 | 23.38 | 23.21 | -0.13% | 159,179 |
| Apr 16, 2025 | 23.58 | 23.60 | 23.00 | 23.41 | 23.24 | -1.35% | 95,314 |
| Apr 15, 2025 | 23.79 | 23.82 | 23.65 | 23.73 | 23.55 | -0.08% | 44,016 |
| Apr 14, 2025 | 23.84 | 23.86 | 23.64 | 23.75 | 23.57 | 0.85% | 51,495 |
| Apr 11, 2025 | 23.24 | 23.66 | 23.24 | 23.55 | 23.38 | 1.20% | 35,807 |
| Apr 10, 2025 | 23.44 | 23.50 | 23.01 | 23.27 | 23.10 | -2.84% | 59,418 |
| Apr 9, 2025 | 22.65 | 24.07 | 22.42 | 23.95 | 23.77 | 5.55% | 81,660 |
| Apr 8, 2025 | 23.38 | 23.38 | 22.52 | 22.69 | 22.52 | -0.31% | 33,474 |
| Apr 7, 2025 | 22.23 | 23.28 | 22.13 | 22.76 | 22.59 | 0.53% | 195,239 |
| Apr 4, 2025 | 23.30 | 23.35 | 22.64 | 22.64 | 22.47 | -4.27% | 85,501 |
| Apr 3, 2025 | 23.82 | 23.82 | 23.58 | 23.65 | 23.47 | -1.75% | 142,954 |
| Apr 2, 2025 | 24.03 | 24.16 | 23.99 | 24.07 | 23.89 | - | 22,065 |
| Apr 1, 2025 | 24.04 | 24.09 | 23.94 | 24.07 | 23.89 | 0.46% | 13,348 |
| Mar 31, 2025 | 23.70 | 24.00 | 23.70 | 23.96 | 23.78 | -0.62% | 18,477 |
| Mar 28, 2025 | 24.37 | 24.53 | 24.08 | 24.11 | 23.75 | -0.82% | 11,302 |
| Mar 27, 2025 | 24.34 | 24.46 | 24.31 | 24.31 | 23.95 | -0.45% | 20,682 |
| Mar 26, 2025 | 24.59 | 24.59 | 24.32 | 24.42 | 24.06 | -0.41% | 14,044 |
| Mar 25, 2025 | 24.44 | 24.74 | 24.44 | 24.52 | 24.15 | - | 23,304 |
| Mar 24, 2025 | 24.50 | 24.55 | 24.43 | 24.52 | 24.15 | 0.78% | 18,252 |
| Mar 21, 2025 | 24.65 | 24.65 | 24.19 | 24.33 | 23.97 | -0.16% | 24,742 |
| Mar 20, 2025 | 24.38 | 24.51 | 24.31 | 24.37 | 24.01 | -0.12% | 28,265 |
| Mar 19, 2025 | 24.30 | 24.56 | 24.30 | 24.40 | 24.04 | 0.21% | 7,793 |
| Mar 18, 2025 | 24.50 | 24.50 | 24.30 | 24.35 | 23.99 | -0.69% | 23,515 |
| Mar 17, 2025 | 24.35 | 24.55 | 24.35 | 24.52 | 24.15 | 0.62% | 14,917 |
| Mar 14, 2025 | 24.35 | 24.50 | 24.32 | 24.37 | 24.01 | 0.33% | 73,193 |
| Mar 13, 2025 | 24.40 | 24.40 | 24.23 | 24.29 | 23.93 | -0.29% | 11,721 |
| Mar 12, 2025 | 24.59 | 24.60 | 24.33 | 24.36 | 24.00 | -0.37% | 44,939 |
| Mar 11, 2025 | 24.57 | 24.57 | 24.35 | 24.45 | 24.08 | -0.08% | 135,889 |
| Mar 10, 2025 | 24.76 | 24.76 | 24.40 | 24.47 | 24.10 | -1.61% | 39,142 |
| Mar 7, 2025 | 24.85 | 24.94 | 24.67 | 24.87 | 24.50 | 0.28% | 16,102 |
| Mar 6, 2025 | 24.95 | 25.00 | 24.77 | 24.80 | 24.43 | -1.08% | 315,747 |
| Mar 5, 2025 | 24.98 | 25.14 | 24.87 | 25.07 | 24.70 | 0.08% | 203,440 |
| Mar 4, 2025 | 25.07 | 25.36 | 24.83 | 25.05 | 24.68 | -0.28% | 503,973 |