KGSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	89.18	90.18	88.41	89.58	89.58	-1.86%	13,361
May 11, 2026	91.07	92.84	90.96	91.28	91.28	-1.60%	10,448
May 8, 2026	92.84	93.30	91.69	92.77	92.77	-0.36%	9,028
May 7, 2026	95.27	96.34	93.00	93.10	93.10	-1.39%	9,315
May 6, 2026	93.11	94.41	92.58	94.41	94.41	4.10%	15,573
May 5, 2026	90.49	91.59	90.27	90.69	90.69	-0.15%	17,771
May 4, 2026	92.18	95.76	89.22	90.83	90.83	-2.91%	12,299
May 1, 2026	93.80	94.14	93.37	93.55	93.55	-0.03%	5,006
Apr 30, 2026	91.81	94.59	91.81	93.58	93.58	1.84%	12,770
Apr 29, 2026	92.89	93.90	91.42	91.89	91.89	1.38%	8,349
Apr 28, 2026	92.19	93.84	90.64	90.64	90.64	-2.99%	9,213
Apr 27, 2026	93.48	93.51	91.47	93.43	93.43	-0.48%	19,045
Apr 24, 2026	93.07	94.59	92.22	93.88	93.88	2.53%	7,870
Apr 23, 2026	93.18	93.73	91.57	91.57	91.57	-2.53%	11,968
Apr 22, 2026	94.45	95.41	93.18	93.95	93.95	1.79%	7,073
Apr 21, 2026	93.59	94.35	92.11	92.30	92.30	-2.81%	12,417
Apr 20, 2026	96.24	96.30	94.78	94.97	94.97	-2.18%	10,428
Apr 17, 2026	96.75	97.83	95.68	97.09	97.09	4.97%	7,626
Apr 16, 2026	92.96	93.74	91.82	92.49	92.49	1.14%	8,244
Apr 15, 2026	93.72	93.87	91.45	91.45	91.45	-0.87%	5,368
Apr 14, 2026	92.11	92.95	91.51	92.25	92.25	4.53%	6,940
Apr 13, 2026	87.85	89.47	87.84	88.26	88.26	-2.10%	17,779
Apr 10, 2026	87.87	93.49	87.87	90.15	90.15	2.20%	10,164
Apr 9, 2026	88.64	89.04	88.15	88.21	88.02	-2.91%	9,401
Apr 8, 2026	90.48	91.46	89.82	90.85	90.66	8.08%	11,476
Apr 7, 2026	82.97	84.06	82.17	84.06	83.88	-0.71%	25,215
Apr 6, 2026	86.28	86.28	82.33	84.66	84.48	0.79%	22,308
Apr 2, 2026	82.76	84.59	82.74	84.00	83.82	-1.57%	14,147
Apr 1, 2026	84.65	85.83	84.47	85.34	85.16	0.62%	20,797
Mar 31, 2026	83.98	85.53	82.40	84.81	84.63	2.70%	46,718
Mar 30, 2026	82.88	83.87	82.22	82.58	82.41	0.23%	27,668
Mar 27, 2026	82.14	83.60	81.16	82.39	82.22	0.59%	24,564
Mar 26, 2026	82.71	83.79	80.50	81.91	81.74	-3.52%	27,257
Mar 25, 2026	85.03	85.29	83.92	84.90	84.72	1.35%	24,221
Mar 24, 2026	81.37	83.78	81.37	83.77	83.59	-0.24%	40,355
Mar 23, 2026	81.61	85.82	81.61	83.97	83.79	5.87%	48,249
Mar 20, 2026	80.41	81.20	79.31	79.31	79.14	0.19%	109,917
Mar 19, 2026	77.52	79.98	77.52	79.16	78.99	-3.16%	16,275
Mar 18, 2026	83.35	84.34	81.73	81.74	81.57	-2.56%	24,521
Mar 17, 2026	85.20	85.28	83.23	83.89	83.71	-0.65%	22,734
Mar 16, 2026	84.65	85.58	83.68	84.44	84.26	-0.07%	50,870
Mar 13, 2026	85.21	86.27	83.66	84.50	84.32	-1.76%	39,757
Mar 12, 2026	88.72	88.72	86.01	86.01	85.83	-4.67%	23,758
Mar 11, 2026	89.45	91.10	89.38	90.22	90.03	0.71%	17,297
Mar 10, 2026	90.86	91.69	89.58	89.58	89.39	-1.53%	23,499
Mar 9, 2026	88.50	90.97	87.34	90.97	90.78	0.42%	29,367
Mar 6, 2026	89.47	90.60	88.70	90.59	90.40	-1.04%	15,609
Mar 5, 2026	92.42	92.52	90.15	91.54	91.35	-2.26%	29,049
Mar 4, 2026	93.69	94.78	93.08	93.66	93.46	0.26%	20,160
Mar 3, 2026	92.65	93.61	91.85	93.42	93.22	-3.85%	13,358