Corts Trust For Peco Energy Capital Trust III (KTH)

KTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	28.32	28.50	28.32	28.50	28.50	-	244
Jul 15, 2025	28.48	28.50	28.26	28.50	28.50	-	2,171
Jul 14, 2025	28.61	28.71	28.50	28.50	28.50	1.24%	870
Jul 10, 2025	28.70	28.70	28.02	28.15	28.15	-1.42%	1,034
Jul 9, 2025	28.56	28.56	28.56	28.56	28.56	-	335
Jul 8, 2025	28.56	28.56	28.56	28.56	28.56	0.19%	140
Jul 7, 2025	28.20	28.50	28.20	28.50	28.50	-0.98%	765
Jul 3, 2025	28.38	28.78	28.22	28.78	28.78	1.28%	853
Jul 2, 2025	28.45	28.45	28.42	28.42	28.42	0.14%	363
Jun 27, 2025	28.38	28.38	28.38	28.38	28.38	0.14%	112
Jun 26, 2025	28.34	28.34	28.34	28.34	28.34	-0.35%	216
Jun 25, 2025	28.43	28.45	28.28	28.44	28.44	-0.20%	2,441
Jun 24, 2025	28.17	28.50	28.07	28.50	28.50	0.07%	3,462
Jun 23, 2025	28.48	28.48	28.48	28.48	28.48	-0.45%	480
Jun 20, 2025	28.60	28.60	28.60	28.60	28.60	1.42%	966
Jun 18, 2025	28.35	28.35	28.20	28.20	28.20	-0.96%	738
Jun 17, 2025	28.48	28.48	28.48	28.48	28.48	0.26%	270
Jun 16, 2025	28.69	28.69	28.08	28.40	28.40	-0.20%	3,032
Jun 13, 2025	28.46	28.46	28.46	28.46	28.46	-0.04%	212
Jun 11, 2025	28.47	28.47	28.47	28.47	28.47	0.07%	217
Jun 10, 2025	28.45	28.45	28.45	28.45	28.45	-0.26%	144
Jun 6, 2025	28.63	28.63	28.52	28.52	28.52	0.09%	1,164
Jun 3, 2025	28.90	28.90	28.50	28.50	28.50	-3.40%	693
Jun 2, 2025	28.25	29.50	28.25	29.50	29.50	3.84%	1,854
May 30, 2025	28.16	28.41	28.04	28.41	28.41	0.37%	518
May 29, 2025	28.31	28.31	28.31	28.31	28.31	-0.54%	470
May 28, 2025	28.46	28.46	28.31	28.46	28.46	1.14%	964
May 27, 2025	28.15	28.25	28.14	28.14	28.14	-0.92%	1,248
May 23, 2025	28.32	28.46	28.32	28.40	28.40	0.32%	955
May 22, 2025	28.26	28.31	28.26	28.31	28.31	0.44%	1,607
May 21, 2025	28.09	28.19	28.09	28.19	28.19	0.11%	888
May 20, 2025	28.29	28.30	28.11	28.15	28.15	-0.31%	1,780
May 19, 2025	28.22	28.28	28.22	28.24	28.24	0.05%	785
May 16, 2025	28.11	28.23	28.11	28.23	28.23	0.18%	1,132
May 15, 2025	28.18	28.18	28.18	28.18	28.18	0.27%	177
May 14, 2025	28.10	28.10	28.09	28.10	28.10	-0.43%	1,197
May 13, 2025	28.22	28.22	28.22	28.22	28.22	-0.16%	167
May 12, 2025	28.11	28.30	28.11	28.27	28.27	0.55%	826
May 9, 2025	28.20	28.31	28.11	28.11	28.11	-0.39%	1,476
May 8, 2025	28.22	28.22	28.22	28.22	28.22	0.11%	144
May 7, 2025	28.19	28.19	28.19	28.19	28.19	-0.63%	131
May 6, 2025	28.25	28.37	28.25	28.37	28.37	-0.32%	304
May 5, 2025	28.46	28.46	28.46	28.46	28.46	0.21%	191
May 2, 2025	28.31	28.40	28.12	28.40	28.40	0.85%	4,397
May 1, 2025	28.15	28.31	28.15	28.16	28.16	0.11%	414
Apr 30, 2025	28.44	28.44	28.09	28.13	28.13	-0.43%	1,440
Apr 29, 2025	28.25	28.25	28.25	28.25	28.25	-3.56%	566
Apr 28, 2025	29.31	29.31	29.05	29.30	28.30	0.46%	2,061
Apr 24, 2025	29.29	29.30	29.16	29.16	28.17	-0.17%	1,330
Apr 23, 2025	29.21	29.21	29.21	29.21	28.21	-	160

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.