Kensington Hedged Premium Income ETF (KHPI)
BATS: KHPI · Real-Time Price · USD
26.00
+0.17 (0.66%)
Oct 15, 2026, 4:00 PM EDT - Market closed
KHPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.98 | 26.00 | 25.93 | 26.00 | 26.00 | 0.66% | 208,231 |
| Oct 14, 2026 | 25.90 | 26.13 | 25.83 | 25.83 | 25.83 | -0.62% | 77,151 |
| Oct 13, 2026 | 26.01 | 26.01 | 25.91 | 25.99 | 25.99 | -0.08% | 73,311 |
| Oct 12, 2026 | 26.00 | 26.02 | 25.92 | 26.01 | 26.01 | 0.12% | 78,788 |
| Oct 9, 2026 | 26.00 | 26.03 | 25.95 | 25.98 | 25.98 | 0.04% | 7,266 |
| Oct 8, 2026 | 25.91 | 26.01 | 25.89 | 25.97 | 25.97 | -0.01% | 81,520 |
| Oct 7, 2026 | 25.93 | 26.04 | 25.91 | 25.97 | 25.97 | -0.30% | 88,599 |
| Oct 6, 2026 | 26.03 | 26.08 | 25.95 | 26.05 | 26.05 | 0.27% | 146,223 |
| Oct 5, 2026 | 25.87 | 26.02 | 25.78 | 25.98 | 25.98 | 0.12% | 91,667 |
| Oct 2, 2026 | 25.98 | 25.98 | 25.84 | 25.95 | 25.95 | 0.35% | 127,337 |
| Oct 1, 2026 | 25.90 | 25.95 | 25.60 | 25.86 | 25.86 | 0.19% | 156,505 |
| Sep 30, 2026 | 25.81 | 25.91 | 25.79 | 25.81 | 25.81 | -0.14% | 96,780 |
| Sep 29, 2026 | 25.83 | 26.08 | 25.83 | 26.04 | 25.84 | -0.04% | 74,935 |
| Sep 28, 2026 | 26.09 | 26.09 | 25.99 | 26.05 | 25.85 | -0.08% | 68,877 |
| Sep 25, 2026 | 26.04 | 26.13 | 26.00 | 26.07 | 25.87 | - | 40,509 |
| Sep 24, 2026 | 25.95 | 26.09 | 25.95 | 26.07 | 25.87 | -0.04% | 100,408 |
| Sep 23, 2026 | 26.15 | 26.23 | 26.00 | 26.08 | 25.88 | -0.31% | 55,192 |
| Sep 22, 2026 | 26.09 | 26.20 | 26.09 | 26.16 | 25.96 | -0.04% | 318,837 |
| Sep 21, 2026 | 25.94 | 26.19 | 25.94 | 26.17 | 25.97 | 0.77% | 81,117 |
| Sep 18, 2026 | 25.92 | 25.97 | 25.81 | 25.97 | 25.78 | 0.19% | 105,348 |
| Sep 17, 2026 | 25.84 | 25.93 | 25.83 | 25.92 | 25.73 | 1.01% | 77,553 |
| Sep 16, 2026 | 25.77 | 25.83 | 25.54 | 25.66 | 25.47 | -0.31% | 77,763 |
| Sep 15, 2026 | 25.77 | 25.79 | 25.65 | 25.74 | 25.55 | -0.16% | 76,869 |
| Sep 14, 2026 | 25.69 | 25.86 | 25.69 | 25.78 | 25.59 | -0.39% | 67,556 |
| Sep 11, 2026 | 25.88 | 25.93 | 25.79 | 25.88 | 25.69 | 0.66% | 106,601 |
| Sep 10, 2026 | 25.73 | 25.80 | 25.61 | 25.71 | 25.52 | -0.32% | 77,375 |
| Sep 9, 2026 | 25.83 | 25.87 | 25.71 | 25.79 | 25.60 | -0.10% | 139,419 |
| Sep 8, 2026 | 25.84 | 25.90 | 25.80 | 25.82 | 25.62 | -0.43% | 47,944 |
| Sep 4, 2026 | 25.70 | 25.95 | 25.70 | 25.93 | 25.74 | -0.15% | 80,546 |
| Sep 3, 2026 | 25.86 | 25.98 | 25.80 | 25.97 | 25.78 | 0.50% | 67,207 |
| Sep 2, 2026 | 25.83 | 25.84 | 25.71 | 25.84 | 25.65 | 0.31% | 86,034 |
| Sep 1, 2026 | 25.75 | 26.01 | 25.70 | 25.76 | 25.57 | -0.43% | 67,062 |
| Aug 31, 2026 | 25.85 | 25.87 | 25.76 | 25.87 | 25.68 | -0.09% | 77,682 |
| Aug 28, 2026 | 26.13 | 26.18 | 26.03 | 26.09 | 25.70 | - | 107,375 |
| Aug 27, 2026 | 26.05 | 26.12 | 26.02 | 26.09 | 25.70 | 0.31% | 81,559 |
| Aug 26, 2026 | 25.91 | 26.03 | 25.91 | 26.01 | 25.62 | 0.15% | 59,030 |
| Aug 25, 2026 | 26.04 | 26.04 | 25.93 | 25.97 | 25.58 | - | 72,579 |
| Aug 24, 2026 | 26.02 | 26.02 | 25.86 | 25.97 | 25.58 | -0.12% | 60,148 |
| Aug 21, 2026 | 26.03 | 26.05 | 26.00 | 26.00 | 25.61 | 0.04% | 57,697 |
| Aug 20, 2026 | 26.08 | 26.08 | 25.99 | 25.99 | 25.60 | -0.50% | 131,716 |
| Aug 19, 2026 | 26.23 | 26.23 | 26.05 | 26.12 | 25.73 | 0.15% | 33,741 |
| Aug 18, 2026 | 26.09 | 26.17 | 26.08 | 26.08 | 25.69 | -0.57% | 73,298 |
| Aug 17, 2026 | 26.40 | 26.40 | 26.22 | 26.23 | 25.84 | -0.57% | 67,447 |
| Aug 14, 2026 | 26.49 | 26.53 | 26.34 | 26.38 | 25.99 | -0.23% | 101,321 |
| Aug 13, 2026 | 26.27 | 26.47 | 26.27 | 26.44 | 26.05 | 0.57% | 75,766 |
| Aug 12, 2026 | 26.47 | 26.47 | 26.24 | 26.29 | 25.90 | - | 75,515 |
| Aug 11, 2026 | 26.49 | 26.49 | 26.23 | 26.29 | 25.90 | -0.19% | 57,300 |
| Aug 10, 2026 | 26.35 | 26.38 | 26.26 | 26.34 | 25.95 | - | 76,455 |
| Aug 7, 2026 | 26.31 | 26.37 | 26.18 | 26.34 | 25.95 | 0.34% | 62,262 |
| Aug 6, 2026 | 26.17 | 26.33 | 26.17 | 26.25 | 25.86 | -0.23% | 47,152 |