KGSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	94.14	95.04	92.75	93.89	93.89	-2.33%	19,673
Jun 25, 2026	95.89	97.19	95.89	96.13	96.13	1.05%	11,088
Jun 24, 2026	93.69	96.11	93.69	95.14	95.14	0.57%	39,547
Jun 23, 2026	94.50	96.12	94.15	94.60	94.60	-2.90%	23,984
Jun 22, 2026	96.97	97.52	96.40	97.43	97.43	-2.33%	17,045
Jun 18, 2026	99.74	100.17	99.22	99.75	99.75	0.29%	12,813
Jun 17, 2026	101.12	101.92	99.46	99.46	99.46	-1.31%	11,626
Jun 16, 2026	100.31	101.14	100.31	100.78	100.78	2.72%	6,333
Jun 15, 2026	100.04	100.40	97.97	98.12	98.12	0.61%	8,905
Jun 12, 2026	97.01	97.99	96.46	97.52	97.52	1.25%	15,620
Jun 11, 2026	93.17	96.60	93.14	96.32	96.32	4.22%	16,533
Jun 10, 2026	94.48	94.85	92.42	92.42	92.42	-3.16%	6,495
Jun 9, 2026	96.20	97.04	93.69	95.43	95.43	1.81%	9,404
Jun 8, 2026	93.60	94.92	93.36	93.73	93.73	0.04%	14,549
Jun 5, 2026	94.42	96.01	93.69	93.69	93.69	-0.70%	7,161
Jun 4, 2026	95.45	95.45	93.51	94.35	94.35	0.17%	9,764
Jun 3, 2026	92.88	96.09	92.77	94.19	94.19	5.11%	22,064
Jun 2, 2026	88.78	89.61	88.52	89.61	89.61	1.03%	8,861
Jun 1, 2026	87.78	88.86	87.23	88.70	88.70	-3.19%	19,141
May 29, 2026	93.53	94.44	91.50	91.62	91.62	0.95%	13,688
May 28, 2026	89.52	91.39	89.52	90.76	90.76	0.96%	13,155
May 27, 2026	90.35	91.29	88.93	89.90	89.90	0.75%	11,400
May 26, 2026	89.50	90.70	88.80	89.23	89.23	4.47%	16,642
May 22, 2026	86.60	87.15	84.54	85.41	85.41	-0.61%	15,681
May 21, 2026	83.39	86.30	83.39	85.94	85.94	1.71%	12,119
May 20, 2026	82.76	86.11	81.86	84.49	84.49	2.29%	14,912
May 19, 2026	84.85	84.85	82.35	82.60	82.60	-3.66%	18,493
May 18, 2026	85.54	86.50	84.97	85.74	85.74	0.83%	22,589
May 15, 2026	85.81	86.25	85.03	85.03	85.03	-3.53%	15,988
May 14, 2026	88.16	88.83	87.82	88.14	88.14	-0.95%	15,378
May 13, 2026	86.92	89.10	86.73	88.99	88.99	-0.66%	24,130
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