Kensington Hedged Premium Income ETF (KHPI)
BATS: KHPI · Real-Time Price · USD
25.22
-0.20 (-0.79%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.32 | 25.42 | 25.15 | 25.22 | 25.22 | -0.79% | 46,835 |
| Jul 31, 2025 | 25.59 | 25.60 | 25.38 | 25.42 | 25.42 | -0.94% | 41,709 |
| Jul 30, 2025 | 25.71 | 26.13 | 25.55 | 25.66 | 25.47 | -0.08% | 50,778 |
| Jul 29, 2025 | 25.76 | 25.83 | 25.61 | 25.68 | 25.49 | -0.16% | 29,589 |
| Jul 28, 2025 | 25.74 | 25.98 | 25.63 | 25.72 | 25.53 | 0.35% | 39,775 |
| Jul 25, 2025 | 25.71 | 26.01 | 25.61 | 25.63 | 25.44 | -0.23% | 41,758 |
| Jul 24, 2025 | 25.69 | 25.78 | 25.61 | 25.69 | 25.50 | 0.12% | 47,001 |
| Jul 23, 2025 | 25.63 | 25.70 | 25.49 | 25.66 | 25.47 | 0.31% | 48,396 |
| Jul 22, 2025 | 25.57 | 25.61 | 25.42 | 25.58 | 25.39 | 0.12% | 35,613 |
| Jul 21, 2025 | 25.57 | 25.62 | 25.51 | 25.55 | 25.36 | -0.02% | 62,992 |
| Jul 18, 2025 | 25.61 | 25.83 | 25.42 | 25.56 | 25.36 | -0.14% | 93,693 |
| Jul 17, 2025 | 25.46 | 25.70 | 25.30 | 25.59 | 25.40 | 0.67% | 59,841 |
| Jul 16, 2025 | 25.42 | 25.68 | 25.29 | 25.42 | 25.23 | 0.16% | 48,088 |
| Jul 15, 2025 | 25.57 | 25.96 | 25.30 | 25.38 | 25.19 | -0.49% | 25,069 |
| Jul 14, 2025 | 25.45 | 25.69 | 25.28 | 25.51 | 25.31 | 0.33% | 27,481 |
| Jul 11, 2025 | 25.42 | 25.47 | 25.30 | 25.42 | 25.23 | -0.27% | 172,798 |
| Jul 10, 2025 | 25.49 | 25.76 | 25.36 | 25.49 | 25.30 | 0.20% | 47,765 |
| Jul 9, 2025 | 25.33 | 25.59 | 25.33 | 25.44 | 25.25 | 0.47% | 34,156 |
| Jul 8, 2025 | 25.42 | 25.65 | 25.29 | 25.32 | 25.13 | -0.22% | 52,232 |
| Jul 7, 2025 | 25.56 | 25.59 | 25.33 | 25.38 | 25.19 | -0.65% | 35,871 |
| Jul 3, 2025 | 25.47 | 25.58 | 25.34 | 25.54 | 25.35 | 0.55% | 78,346 |
| Jul 2, 2025 | 25.32 | 25.40 | 25.25 | 25.40 | 25.21 | 0.36% | 49,169 |
| Jul 1, 2025 | 25.31 | 25.32 | 25.22 | 25.31 | 25.12 | 0.12% | 116,591 |
| Jun 30, 2025 | 25.36 | 25.36 | 25.15 | 25.28 | 25.09 | -0.20% | 167,546 |
| Jun 27, 2025 | 25.40 | 25.56 | 25.25 | 25.33 | 24.95 | 0.36% | 117,144 |
| Jun 26, 2025 | 25.15 | 25.76 | 24.75 | 25.24 | 24.86 | 0.04% | 340,284 |
| Jun 25, 2025 | 25.28 | 25.33 | 25.14 | 25.23 | 24.85 | - | 39,950 |
| Jun 24, 2025 | 25.20 | 25.33 | 25.14 | 25.23 | 24.85 | 0.60% | 45,741 |
| Jun 23, 2025 | 25.00 | 25.10 | 24.92 | 25.08 | 24.71 | 0.36% | 15,221 |
| Jun 20, 2025 | 25.00 | 25.00 | 24.86 | 24.99 | 24.62 | 0.40% | 129,451 |
| Jun 18, 2025 | 24.91 | 24.93 | 24.83 | 24.89 | 24.52 | 0.08% | 54,563 |
| Jun 17, 2025 | 25.29 | 25.29 | 24.82 | 24.87 | 24.50 | 0.04% | 36,205 |
| Jun 16, 2025 | 24.93 | 25.11 | 24.84 | 24.86 | 24.49 | - | 100,467 |
| Jun 13, 2025 | 24.87 | 24.90 | 24.76 | 24.86 | 24.49 | -0.48% | 34,613 |
| Jun 12, 2025 | 24.90 | 25.19 | 24.84 | 24.98 | 24.61 | 0.32% | 58,503 |
| Jun 11, 2025 | 24.99 | 25.00 | 24.83 | 24.90 | 24.53 | -0.16% | 280,838 |
| Jun 10, 2025 | 24.91 | 24.94 | 24.84 | 24.94 | 24.57 | 0.28% | 42,052 |
| Jun 9, 2025 | 24.93 | 24.93 | 24.78 | 24.87 | 24.50 | 0.08% | 128,192 |
| Jun 6, 2025 | 24.86 | 24.89 | 24.77 | 24.85 | 24.48 | 0.49% | 46,959 |
| Jun 5, 2025 | 24.83 | 24.85 | 24.63 | 24.73 | 24.36 | -0.58% | 84,530 |
| Jun 4, 2025 | 24.82 | 24.88 | 24.70 | 24.88 | 24.50 | 0.38% | 64,841 |
| Jun 3, 2025 | 24.72 | 24.80 | 24.64 | 24.78 | 24.41 | 0.28% | 56,705 |
| Jun 2, 2025 | 24.64 | 24.71 | 24.54 | 24.71 | 24.34 | 0.20% | 35,175 |
| May 30, 2025 | 24.51 | 24.68 | 24.51 | 24.66 | 24.29 | -0.96% | 121,909 |
| May 29, 2025 | 24.93 | 24.95 | 24.75 | 24.90 | 24.35 | 0.40% | 75,902 |
| May 28, 2025 | 24.75 | 24.86 | 24.72 | 24.80 | 24.25 | -0.24% | 43,328 |
| May 27, 2025 | 24.80 | 24.87 | 24.72 | 24.86 | 24.31 | 0.81% | 24,134 |
| May 23, 2025 | 24.62 | 24.66 | 24.56 | 24.66 | 24.11 | -0.40% | 57,396 |
| May 22, 2025 | 24.70 | 24.76 | 24.64 | 24.76 | 24.21 | 0.36% | 25,420 |
| May 21, 2025 | 24.68 | 24.89 | 24.66 | 24.67 | 24.12 | -0.28% | 92,395 |