Kensington Hedged Premium Income ETF (KHPI)
BATS: KHPI · Real-Time Price · USD
25.81
-0.02 (-0.08%)
Jun 24, 2026, 4:00 PM EDT - Market closed
KHPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.85 | 25.92 | 25.75 | 25.81 | 25.81 | -0.08% | 56,682 |
| Jun 23, 2026 | 25.72 | 25.89 | 25.72 | 25.83 | 25.83 | -0.69% | 75,267 |
| Jun 22, 2026 | 26.11 | 26.11 | 25.94 | 26.01 | 26.01 | -0.19% | 57,047 |
| Jun 18, 2026 | 25.95 | 26.06 | 25.95 | 26.06 | 26.06 | 0.52% | 34,939 |
| Jun 17, 2026 | 26.02 | 26.05 | 25.92 | 25.93 | 25.93 | -0.37% | 79,813 |
| Jun 16, 2026 | 25.93 | 26.05 | 25.93 | 26.02 | 26.02 | -0.08% | 132,731 |
| Jun 15, 2026 | 26.05 | 26.07 | 25.97 | 26.04 | 26.04 | 0.66% | 89,836 |
| Jun 12, 2026 | 25.82 | 25.88 | 25.69 | 25.87 | 25.87 | 0.39% | 57,853 |
| Jun 11, 2026 | 25.47 | 25.81 | 25.44 | 25.77 | 25.77 | 1.22% | 76,623 |
| Jun 10, 2026 | 25.67 | 25.73 | 25.39 | 25.46 | 25.46 | -1.09% | 68,896 |
| Jun 9, 2026 | 25.85 | 25.89 | 25.39 | 25.74 | 25.74 | -0.16% | 99,805 |
| Jun 8, 2026 | 25.84 | 25.88 | 25.69 | 25.78 | 25.78 | 0.23% | 127,064 |
| Jun 5, 2026 | 26.01 | 26.01 | 25.65 | 25.72 | 25.72 | -1.53% | 83,116 |
| Jun 4, 2026 | 26.02 | 26.14 | 25.98 | 26.12 | 26.12 | 0.23% | 147,933 |
| Jun 3, 2026 | 26.17 | 26.17 | 26.02 | 26.06 | 26.06 | -0.50% | 80,026 |
| Jun 2, 2026 | 26.17 | 26.19 | 26.10 | 26.19 | 26.19 | 0.11% | 85,882 |
| Jun 1, 2026 | 26.08 | 26.20 | 26.03 | 26.16 | 26.16 | 0.27% | 97,222 |
| May 29, 2026 | 26.11 | 26.24 | 26.07 | 26.09 | 26.09 | -0.01% | 126,313 |
| May 28, 2026 | 26.18 | 26.29 | 26.16 | 26.29 | 26.09 | 0.34% | 50,140 |
| May 27, 2026 | 26.28 | 26.28 | 26.10 | 26.20 | 26.00 | -0.04% | 57,455 |
| May 26, 2026 | 26.34 | 26.34 | 26.11 | 26.21 | 26.01 | 0.54% | 96,076 |
| May 22, 2026 | 26.04 | 26.15 | 26.04 | 26.07 | 25.88 | 0.42% | 78,520 |
| May 21, 2026 | 25.83 | 26.04 | 25.83 | 25.96 | 25.77 | -0.15% | 66,216 |
| May 20, 2026 | 26.02 | 26.02 | 25.79 | 26.00 | 25.81 | 0.70% | 106,938 |
| May 19, 2026 | 25.81 | 25.89 | 25.70 | 25.82 | 25.63 | -0.23% | 106,030 |
| May 18, 2026 | 25.86 | 25.97 | 25.80 | 25.88 | 25.69 | 0.04% | 68,967 |
| May 15, 2026 | 25.91 | 26.07 | 25.87 | 25.87 | 25.68 | -1.18% | 42,747 |
| May 14, 2026 | 26.02 | 26.28 | 26.02 | 26.18 | 25.98 | 0.38% | 82,706 |
| May 13, 2026 | 25.96 | 26.17 | 25.86 | 26.08 | 25.89 | 0.38% | 44,077 |
| May 12, 2026 | 25.91 | 25.98 | 25.79 | 25.98 | 25.79 | -0.19% | 219,057 |
| May 11, 2026 | 25.95 | 26.05 | 25.92 | 26.03 | 25.84 | 0.15% | 121,380 |
| May 8, 2026 | 25.95 | 25.99 | 25.87 | 25.99 | 25.80 | 0.78% | 126,560 |
| May 7, 2026 | 25.86 | 25.96 | 25.79 | 25.79 | 25.60 | -0.54% | 73,812 |
| May 6, 2026 | 25.81 | 25.94 | 25.77 | 25.93 | 25.74 | 0.78% | 109,127 |
| May 5, 2026 | 25.70 | 25.75 | 25.63 | 25.73 | 25.54 | 0.35% | 90,149 |
| May 4, 2026 | 25.68 | 25.69 | 25.55 | 25.64 | 25.45 | - | 117,900 |
| May 1, 2026 | 25.56 | 25.75 | 25.56 | 25.64 | 25.45 | 0.20% | 101,886 |
| Apr 30, 2026 | 25.47 | 25.68 | 25.46 | 25.59 | 25.40 | 0.42% | 58,958 |
| Apr 29, 2026 | 25.76 | 25.76 | 25.64 | 25.68 | 25.29 | -0.17% | 84,959 |
| Apr 28, 2026 | 25.72 | 25.73 | 25.63 | 25.72 | 25.34 | -0.14% | 117,537 |
| Apr 27, 2026 | 25.74 | 25.79 | 25.73 | 25.76 | 25.37 | -0.06% | 60,385 |
| Apr 24, 2026 | 25.69 | 25.78 | 25.61 | 25.77 | 25.39 | 0.39% | 89,474 |
| Apr 23, 2026 | 25.69 | 25.72 | 25.54 | 25.67 | 25.29 | -0.19% | 169,965 |
| Apr 22, 2026 | 25.65 | 25.72 | 25.62 | 25.72 | 25.34 | 0.69% | 37,744 |
| Apr 21, 2026 | 25.54 | 25.72 | 25.51 | 25.55 | 25.16 | -0.18% | 117,202 |
| Apr 20, 2026 | 25.65 | 25.65 | 25.39 | 25.59 | 25.21 | -0.35% | 60,871 |
| Apr 17, 2026 | 25.63 | 25.78 | 25.53 | 25.68 | 25.30 | 0.98% | 128,540 |
| Apr 16, 2026 | 25.42 | 25.46 | 25.32 | 25.43 | 25.05 | 0.32% | 45,031 |
| Apr 15, 2026 | 25.20 | 25.38 | 25.19 | 25.35 | 24.97 | 0.44% | 52,423 |
| Apr 14, 2026 | 25.04 | 25.25 | 25.02 | 25.24 | 24.86 | 1.32% | 65,364 |