Kensington Hedged Premium Income ETF (KHPI)
BATS: KHPI · Real-Time Price · USD
25.41
+0.01 (0.04%)
Mar 11, 2026, 4:00 PM EDT - Market closed
KHPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.45 | 25.48 | 25.35 | 25.41 | 25.41 | 0.05% | 6,174 |
| Mar 10, 2026 | 25.39 | 25.54 | 25.36 | 25.40 | 25.40 | -0.25% | 124,066 |
| Mar 9, 2026 | 25.20 | 25.49 | 25.10 | 25.46 | 25.46 | 0.35% | 62,062 |
| Mar 6, 2026 | 25.31 | 25.47 | 25.29 | 25.37 | 25.37 | -0.55% | 11,949 |
| Mar 5, 2026 | 25.55 | 25.55 | 25.40 | 25.51 | 25.51 | -0.27% | 13,438 |
| Mar 4, 2026 | 25.44 | 25.60 | 25.37 | 25.58 | 25.58 | 0.31% | 21,652 |
| Mar 3, 2026 | 25.30 | 25.56 | 25.26 | 25.50 | 25.50 | -0.39% | 9,950 |
| Mar 2, 2026 | 25.49 | 25.90 | 25.41 | 25.60 | 25.60 | 0.04% | 140,649 |
| Feb 27, 2026 | 25.56 | 25.59 | 25.51 | 25.59 | 25.59 | -0.97% | 83,774 |
| Feb 26, 2026 | 25.98 | 25.98 | 25.71 | 25.84 | 25.65 | -0.31% | 69,435 |
| Feb 25, 2026 | 25.96 | 25.96 | 25.80 | 25.92 | 25.73 | 0.43% | 242,476 |
| Feb 24, 2026 | 25.50 | 25.81 | 25.50 | 25.81 | 25.62 | 0.35% | 123,282 |
| Feb 23, 2026 | 25.82 | 25.85 | 25.64 | 25.72 | 25.53 | -0.50% | 113,264 |
| Feb 20, 2026 | 25.52 | 25.90 | 25.52 | 25.85 | 25.66 | 0.86% | 85,049 |
| Feb 19, 2026 | 25.55 | 26.12 | 25.55 | 25.63 | 25.44 | -0.39% | 52,075 |
| Feb 18, 2026 | 25.66 | 25.77 | 25.65 | 25.73 | 25.54 | 0.39% | 77,948 |
| Feb 17, 2026 | 25.40 | 25.67 | 25.40 | 25.63 | 25.44 | 0.12% | 72,365 |
| Feb 13, 2026 | 25.61 | 25.66 | 25.47 | 25.60 | 25.41 | 0.16% | 141,438 |
| Feb 12, 2026 | 25.80 | 26.01 | 25.53 | 25.56 | 25.37 | -0.70% | 81,022 |
| Feb 11, 2026 | 25.77 | 26.23 | 25.67 | 25.74 | 25.55 | 0.04% | 63,196 |
| Feb 10, 2026 | 25.84 | 26.27 | 25.69 | 25.73 | 25.54 | 0.08% | 103,091 |
| Feb 9, 2026 | 25.70 | 25.77 | 25.62 | 25.71 | 25.52 | 0.12% | 91,794 |
| Feb 6, 2026 | 25.52 | 25.68 | 25.50 | 25.68 | 25.49 | 0.98% | 71,466 |
| Feb 5, 2026 | 25.45 | 25.52 | 25.37 | 25.43 | 25.24 | -0.59% | 116,955 |
| Feb 4, 2026 | 25.69 | 25.69 | 25.47 | 25.58 | 25.39 | -0.23% | 44,427 |
| Feb 3, 2026 | 25.83 | 25.83 | 25.47 | 25.64 | 25.45 | -0.39% | 146,735 |
| Feb 2, 2026 | 25.67 | 25.81 | 25.64 | 25.74 | 25.55 | 0.23% | 150,540 |
| Jan 30, 2026 | 25.69 | 25.70 | 25.55 | 25.68 | 25.49 | -0.85% | 91,092 |
| Jan 29, 2026 | 25.97 | 26.13 | 25.73 | 25.90 | 25.51 | -0.15% | 228,971 |
| Jan 28, 2026 | 25.98 | 26.03 | 25.88 | 25.94 | 25.55 | 0.04% | 81,739 |
| Jan 27, 2026 | 25.88 | 26.11 | 25.88 | 25.93 | 25.54 | 0.19% | 104,681 |
| Jan 26, 2026 | 25.85 | 26.01 | 25.77 | 25.88 | 25.49 | 0.27% | 76,019 |
| Jan 23, 2026 | 25.79 | 25.93 | 25.76 | 25.81 | 25.42 | - | 83,610 |
| Jan 22, 2026 | 25.70 | 25.85 | 25.70 | 25.81 | 25.42 | 0.51% | 93,332 |
| Jan 21, 2026 | 25.49 | 25.79 | 25.49 | 25.68 | 25.30 | 0.43% | 481,385 |
| Jan 20, 2026 | 25.61 | 25.85 | 25.54 | 25.57 | 25.19 | -0.89% | 51,115 |
| Jan 16, 2026 | 25.81 | 26.05 | 25.80 | 25.80 | 25.41 | - | 75,802 |
| Jan 15, 2026 | 25.80 | 26.02 | 25.79 | 25.80 | 25.41 | -0.15% | 100,240 |
| Jan 14, 2026 | 25.75 | 25.95 | 25.75 | 25.84 | 25.45 | - | 95,533 |
| Jan 13, 2026 | 25.80 | 26.27 | 25.80 | 25.84 | 25.45 | 0.16% | 95,095 |
| Jan 12, 2026 | 25.76 | 25.86 | 25.76 | 25.80 | 25.41 | -0.08% | 122,704 |
| Jan 9, 2026 | 25.83 | 26.26 | 25.73 | 25.82 | 25.43 | 0.08% | 302,724 |
| Jan 8, 2026 | 25.81 | 25.96 | 25.70 | 25.80 | 25.41 | 0.04% | 115,791 |
| Jan 7, 2026 | 26.22 | 26.22 | 25.71 | 25.79 | 25.40 | 0.39% | 99,586 |
| Jan 6, 2026 | 25.73 | 26.04 | 25.69 | 25.69 | 25.31 | -0.27% | 161,294 |
| Jan 5, 2026 | 25.77 | 25.88 | 25.70 | 25.76 | 25.37 | 0.31% | 58,999 |
| Jan 2, 2026 | 25.78 | 25.91 | 25.62 | 25.68 | 25.30 | 0.08% | 68,677 |
| Dec 31, 2025 | 25.74 | 25.88 | 25.66 | 25.66 | 25.28 | -1.00% | 57,800 |
| Dec 30, 2025 | 26.05 | 26.08 | 25.86 | 25.92 | 25.34 | -0.04% | 124,873 |
| Dec 29, 2025 | 25.89 | 25.94 | 25.89 | 25.93 | 25.35 | -0.27% | 90,133 |