KGSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	115.70	116.76	115.41	116.68	116.68	-0.38%	8,547
Sep 1, 2026	117.21	117.39	116.46	117.13	117.13	-1.40%	7,948
Aug 31, 2026	119.61	119.61	118.13	118.79	118.79	0.23%	19,720
Aug 28, 2026	119.39	119.39	118.05	118.52	118.52	-2.03%	8,043
Aug 27, 2026	120.11	121.51	120.11	120.98	120.98	0.54%	9,849
Aug 26, 2026	120.77	120.96	119.81	120.32	120.32	0.94%	4,813
Aug 25, 2026	119.82	119.82	117.88	119.20	119.20	1.62%	8,419
Aug 24, 2026	118.42	118.42	117.21	117.30	117.30	-0.15%	22,737
Aug 21, 2026	117.32	117.83	117.20	117.48	117.48	0.11%	6,820
Aug 20, 2026	116.58	118.45	116.27	117.35	117.35	-1.81%	8,454
Aug 19, 2026	118.99	121.05	118.75	119.51	119.51	4.17%	22,945
Aug 18, 2026	115.79	115.79	114.52	114.73	114.73	-1.35%	52,738
Aug 17, 2026	117.17	118.10	115.90	116.30	116.30	-0.34%	49,921
Aug 14, 2026	117.94	118.20	116.42	116.70	116.70	-1.62%	17,850
Aug 13, 2026	119.00	120.08	118.23	118.63	118.63	-0.70%	10,171
Aug 12, 2026	119.69	119.75	117.66	119.46	119.46	4.38%	33,163
Aug 11, 2026	111.28	114.80	111.28	114.45	114.45	3.93%	45,344
Aug 10, 2026	110.98	112.01	109.10	110.12	110.12	-0.79%	11,289
Aug 7, 2026	112.08	112.67	110.18	111.00	111.00	18.82%	12,524
Aug 6, 2026	93.23	94.41	93.00	93.41	93.41	-3.37%	15,026
Aug 5, 2026	95.72	96.82	95.49	96.67	96.67	-0.07%	6,417
Aug 4, 2026	95.16	96.73	95.02	96.73	96.73	3.43%	5,251
Aug 3, 2026	93.15	94.44	93.15	93.53	93.53	0.49%	7,512
Jul 31, 2026	92.81	93.25	91.73	93.07	93.07	3.19%	13,222
Jul 30, 2026	87.05	91.16	87.05	90.19	90.19	3.66%	16,334
Jul 29, 2026	87.22	88.24	86.04	87.01	87.01	-1.79%	18,052
Jul 28, 2026	87.89	89.10	87.39	88.59	88.59	2.26%	17,545
Jul 27, 2026	87.83	87.83	85.72	86.63	86.63	0.32%	27,141
Jul 24, 2026	86.07	86.94	85.86	86.35	86.35	0.45%	20,033
Jul 23, 2026	85.00	86.56	84.88	85.96	85.96	-1.31%	21,189
Jul 22, 2026	86.93	87.93	86.86	87.10	87.10	0.71%	9,080
Jul 21, 2026	86.44	87.34	85.55	86.49	86.49	-0.55%	10,475
Jul 20, 2026	87.52	87.52	86.20	86.97	86.97	-0.80%	18,335
Jul 17, 2026	84.73	88.66	84.73	87.67	87.67	-1.29%	10,731
Jul 16, 2026	88.22	90.08	88.20	88.82	88.82	-1.23%	17,454
Jul 15, 2026	89.91	91.56	89.26	89.93	89.93	2.16%	45,820
Jul 14, 2026	88.79	90.12	87.85	88.03	88.03	-0.76%	26,990
Jul 13, 2026	90.02	90.02	88.65	88.70	88.70	-2.77%	14,005
Jul 10, 2026	91.21	91.76	89.88	91.23	91.23	1.42%	29,236
Jul 9, 2026	88.31	90.08	88.31	89.96	89.96	1.63%	19,550
Jul 8, 2026	87.80	88.51	86.98	88.51	88.51	-1.15%	16,313
Jul 7, 2026	90.70	91.39	89.19	89.54	89.54	-3.20%	19,705
Jul 6, 2026	92.29	92.72	90.77	92.50	92.50	1.97%	11,473
Jul 2, 2026	91.03	91.78	90.44	90.71	90.71	1.64%	8,221
Jul 1, 2026	88.72	90.19	88.42	89.25	89.25	-2.32%	13,353
Jun 30, 2026	91.43	91.96	91.19	91.37	91.37	0.06%	10,256
Jun 29, 2026	95.27	95.27	90.51	91.31	91.31	-2.75%	34,215
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