KGSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	106.56	108.17	105.61	108.04	108.04	2.50%	21,185
Nov 6, 2026	104.50	105.49	103.56	105.40	105.40	2.19%	21,228
Nov 5, 2026	104.15	105.45	101.31	103.15	103.15	-1.73%	164,261
Nov 4, 2026	107.33	107.33	102.61	104.96	104.96	-2.82%	35,241
Nov 3, 2026	107.70	109.73	107.11	108.01	108.01	1.71%	7,304
Nov 2, 2026	106.12	107.41	104.95	106.19	106.19	-0.23%	23,532
Oct 30, 2026	105.87	107.05	104.81	106.43	106.43	-1.10%	8,562
Oct 29, 2026	108.24	108.97	107.18	107.61	107.61	0.45%	12,704
Oct 28, 2026	106.42	107.67	105.33	107.13	107.13	0.87%	13,219
Oct 27, 2026	104.77	106.77	104.21	106.21	106.21	3.20%	30,585
Oct 26, 2026	100.01	104.20	100.01	102.92	102.92	3.00%	27,892
Oct 23, 2026	100.49	100.71	99.55	99.92	99.92	-2.54%	15,308
Oct 22, 2026	105.23	105.23	102.10	102.52	102.52	-3.82%	17,294
Oct 21, 2026	105.87	108.00	105.65	106.59	106.59	0.64%	56,643
Oct 20, 2026	105.21	106.60	105.17	105.91	105.91	-1.11%	33,889
Oct 19, 2026	106.10	107.99	104.12	107.10	107.10	-1.63%	56,777
Oct 16, 2026	112.11	112.11	108.22	108.88	108.88	-2.02%	21,298
Oct 15, 2026	110.14	112.09	110.01	111.13	111.13	-1.58%	11,794
Oct 14, 2026	118.32	118.32	112.46	112.91	112.91	-2.26%	12,341
Oct 13, 2026	115.44	116.18	114.99	115.53	115.52	1.78%	12,557
Oct 12, 2026	112.80	113.50	112.80	113.50	113.50	1.67%	11,777
Oct 9, 2026	111.14	112.21	110.96	111.64	111.64	0.63%	9,167
Oct 8, 2026	109.83	112.30	109.83	110.94	110.94	-0.78%	8,631
Oct 7, 2026	111.54	112.37	111.03	111.81	111.81	-1.83%	9,372
Oct 6, 2026	115.10	115.25	113.74	113.90	113.90	-1.47%	40,362
Oct 5, 2026	113.55	115.91	113.19	115.60	115.60	-0.81%	17,398
Oct 2, 2026	114.50	116.54	114.50	116.54	116.54	5.49%	9,440
Oct 1, 2026	114.07	114.07	110.48	110.48	110.48	-3.70%	12,257
Sep 30, 2026	115.24	116.17	114.47	114.73	114.73	-1.26%	8,171
Sep 29, 2026	114.36	116.19	114.36	116.19	116.19	3.35%	12,377
Sep 28, 2026	111.78	113.46	111.78	112.42	112.42	0.45%	15,649
Sep 25, 2026	110.45	112.40	110.36	111.92	111.92	1.14%	29,106
Sep 24, 2026	110.48	111.58	109.51	110.66	110.66	-0.95%	12,956
Sep 23, 2026	112.68	112.68	111.16	111.72	111.72	-2.94%	9,959
Sep 22, 2026	114.10	115.88	114.01	115.10	115.10	1.98%	9,073
Sep 21, 2026	112.07	113.03	110.69	112.86	112.86	1.61%	10,158
Sep 18, 2026	110.18	111.21	110.07	111.07	111.07	0.11%	8,113
Sep 17, 2026	111.85	113.78	110.76	110.95	110.95	-0.14%	12,564
Sep 16, 2026	113.25	113.67	111.11	111.11	111.11	-0.99%	9,066
Sep 15, 2026	111.50	112.41	111.34	112.23	112.23	0.29%	22,071
Sep 14, 2026	112.32	112.99	110.79	111.90	111.90	-6.43%	69,391
Sep 11, 2026	120.35	123.04	119.30	119.59	119.59	0.45%	14,741
Sep 10, 2026	120.30	121.30	118.60	119.05	119.05	-2.01%	16,883
Sep 9, 2026	121.24	122.13	120.61	121.50	121.50	-1.02%	6,128
Sep 8, 2026	122.11	124.91	122.09	122.75	122.75	2.64%	9,036
Sep 4, 2026	119.00	120.68	118.55	119.59	119.59	0.30%	6,023
Sep 3, 2026	119.49	119.91	117.33	119.41	119.24	2.34%	8,260
Sep 2, 2026	115.70	116.76	115.41	116.68	116.51	-0.38%	8,547
Sep 1, 2026	117.21	117.39	116.46	117.13	116.96	-1.40%	7,948
Aug 31, 2026	119.61	119.61	118.13	118.79	118.62	0.23%	19,720