Kensington Hedged Premium Income ETF (KHPI)
BATS: KHPI · Real-Time Price · USD
25.44
-0.21 (-0.82%)
Oct 10, 2025, 4:00 PM EDT - Market closed
KHPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.13 | 26.13 | 25.43 | 25.44 | 25.44 | -0.82% | 101,900 |
| Oct 9, 2025 | 25.71 | 25.71 | 25.60 | 25.65 | 25.65 | -0.19% | 57,396 |
| Oct 8, 2025 | 25.69 | 26.17 | 25.53 | 25.70 | 25.70 | 0.27% | 56,272 |
| Oct 7, 2025 | 25.71 | 25.71 | 25.57 | 25.63 | 25.63 | -0.23% | 93,077 |
| Oct 6, 2025 | 25.68 | 25.69 | 25.58 | 25.69 | 25.69 | 0.27% | 91,026 |
| Oct 3, 2025 | 25.61 | 25.99 | 25.58 | 25.62 | 25.62 | 0.04% | 39,412 |
| Oct 2, 2025 | 25.66 | 25.66 | 25.53 | 25.61 | 25.61 | -0.12% | 60,378 |
| Oct 1, 2025 | 25.42 | 25.64 | 25.42 | 25.64 | 25.64 | 0.43% | 84,213 |
| Sep 30, 2025 | 25.32 | 25.66 | 25.32 | 25.53 | 25.53 | -0.74% | 50,108 |
| Sep 29, 2025 | 25.76 | 25.88 | 25.61 | 25.72 | 25.53 | - | 67,873 |
| Sep 26, 2025 | 25.70 | 25.73 | 25.58 | 25.72 | 25.53 | 0.43% | 114,091 |
| Sep 25, 2025 | 25.66 | 25.66 | 25.46 | 25.61 | 25.42 | -0.39% | 62,713 |
| Sep 24, 2025 | 25.77 | 26.01 | 25.52 | 25.71 | 25.52 | 0.04% | 95,282 |
| Sep 23, 2025 | 25.83 | 26.00 | 25.63 | 25.70 | 25.51 | -0.23% | 76,433 |
| Sep 22, 2025 | 25.71 | 26.03 | 25.64 | 25.76 | 25.57 | 0.27% | 54,555 |
| Sep 19, 2025 | 25.73 | 25.73 | 25.61 | 25.69 | 25.50 | 0.39% | 67,253 |
| Sep 18, 2025 | 25.75 | 25.75 | 25.56 | 25.59 | 25.40 | -0.23% | 90,525 |
| Sep 17, 2025 | 25.70 | 25.71 | 25.58 | 25.65 | 25.46 | -0.04% | 83,237 |
| Sep 16, 2025 | 25.73 | 26.04 | 25.60 | 25.66 | 25.47 | 0.28% | 132,613 |
| Sep 15, 2025 | 25.68 | 25.84 | 25.57 | 25.59 | 25.40 | -0.23% | 180,796 |
| Sep 12, 2025 | 25.72 | 25.79 | 25.60 | 25.65 | 25.46 | -0.16% | 85,707 |
| Sep 11, 2025 | 25.58 | 25.93 | 25.53 | 25.69 | 25.50 | 0.47% | 52,499 |
| Sep 10, 2025 | 25.60 | 25.62 | 25.49 | 25.57 | 25.38 | 0.20% | 57,007 |
| Sep 9, 2025 | 25.58 | 25.79 | 25.41 | 25.52 | 25.33 | 0.04% | 50,769 |
| Sep 8, 2025 | 25.52 | 25.54 | 25.43 | 25.51 | 25.32 | 0.16% | 44,384 |
| Sep 5, 2025 | 25.69 | 26.20 | 25.38 | 25.47 | 25.28 | -0.27% | 43,465 |
| Sep 4, 2025 | 25.42 | 25.58 | 25.35 | 25.54 | 25.35 | 0.87% | 29,935 |
| Sep 3, 2025 | 25.39 | 25.55 | 25.32 | 25.32 | 25.13 | -0.06% | 56,363 |
| Sep 2, 2025 | 25.21 | 25.73 | 25.16 | 25.34 | 25.15 | -0.30% | 63,062 |
| Aug 29, 2025 | 25.51 | 25.91 | 25.31 | 25.41 | 25.22 | -1.21% | 90,195 |
| Aug 28, 2025 | 25.67 | 25.77 | 25.56 | 25.72 | 25.34 | 0.27% | 60,768 |
| Aug 27, 2025 | 25.62 | 25.65 | 25.54 | 25.65 | 25.27 | 0.41% | 22,199 |
| Aug 26, 2025 | 25.57 | 25.86 | 25.50 | 25.55 | 25.16 | -0.02% | 30,067 |
| Aug 25, 2025 | 25.63 | 26.02 | 25.54 | 25.55 | 25.17 | -0.78% | 54,762 |
| Aug 22, 2025 | 25.46 | 25.75 | 25.40 | 25.75 | 25.37 | 1.30% | 19,334 |
| Aug 21, 2025 | 25.45 | 25.47 | 25.31 | 25.42 | 25.04 | -0.34% | 54,293 |
| Aug 20, 2025 | 25.52 | 25.70 | 25.34 | 25.51 | 25.13 | 0.41% | 25,613 |
| Aug 19, 2025 | 25.45 | 25.54 | 25.39 | 25.40 | 25.02 | -0.27% | 39,675 |
| Aug 18, 2025 | 25.45 | 25.60 | 25.45 | 25.47 | 25.09 | -0.47% | 60,197 |
| Aug 15, 2025 | 25.50 | 25.60 | 25.48 | 25.59 | 25.21 | -0.08% | 57,880 |
| Aug 14, 2025 | 25.63 | 25.71 | 25.52 | 25.61 | 25.23 | 0.16% | 44,522 |
| Aug 13, 2025 | 25.63 | 25.64 | 25.52 | 25.57 | 25.19 | -0.08% | 193,019 |
| Aug 12, 2025 | 25.58 | 25.59 | 25.49 | 25.59 | 25.21 | 0.27% | 31,609 |
| Aug 11, 2025 | 25.57 | 25.93 | 25.43 | 25.52 | 25.14 | -0.78% | 48,819 |
| Aug 8, 2025 | 25.49 | 25.72 | 25.43 | 25.72 | 25.34 | 1.38% | 49,901 |
| Aug 7, 2025 | 25.42 | 25.56 | 25.36 | 25.37 | 24.99 | -0.39% | 162,910 |
| Aug 6, 2025 | 25.39 | 25.48 | 25.36 | 25.47 | 25.09 | 0.35% | 74,312 |
| Aug 5, 2025 | 25.44 | 25.44 | 25.28 | 25.38 | 25.00 | -0.08% | 31,504 |
| Aug 4, 2025 | 25.38 | 25.42 | 25.28 | 25.40 | 25.02 | 0.71% | 36,802 |
| Aug 1, 2025 | 25.32 | 25.42 | 25.15 | 25.22 | 24.84 | -0.79% | 46,835 |