KGSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	110.77	112.32	110.77	111.95	-	1.66%	893
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
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