Skip to content

Subscriptions are live.

Plans
Logo
Start Free

KHPI Historical Prices

Kensington Hedged Premium Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
26.55
Period low
23.95
Period change
-0.53%
DateOpenHighLowCloseChangeVolume
Oct 28, 202626.2226.2526.1626.24+0.11%82,657
Oct 27, 202626.1626.2326.0626.21+0.38%88,391
Oct 26, 202626.0526.1526.0426.11+0.31%81,851
Oct 23, 202626.0626.2626.0026.03-0.23%74,834
Oct 22, 202626.1226.1426.0226.09-0.63%167,850
Oct 21, 202626.1626.2926.1226.25+0.32%100,424
Oct 20, 202626.1326.2026.1126.17+0.19%66,761
Oct 19, 202626.1426.1926.0626.12+0.23%117,840
Oct 16, 202626.0126.0725.9326.06+0.23%99,661
Oct 15, 202625.9826.0025.9326.00+0.66%208,232
Oct 14, 202625.9026.1325.8325.83-0.62%77,152
Oct 13, 202626.0126.0125.9125.99-0.08%73,313
Oct 12, 202626.0026.0225.9226.01+0.12%78,790
Oct 9, 202626.0026.0325.9225.98+0.04%106,564
Oct 8, 202625.9126.0125.8925.97-0.01%81,522
Oct 7, 202625.9326.0425.9125.97-0.30%88,599
Oct 6, 202626.0326.0825.9526.05+0.27%146,223
Oct 5, 202625.8726.0225.7825.98+0.12%91,667
Oct 2, 202625.9825.9825.8425.95+0.35%127,338
Oct 1, 202625.9025.9525.6025.86+0.19%156,506
Sep 30, 202625.8125.9125.7925.81-0.88%96,780
Sep 29, 202625.8326.0825.8326.04-0.04%74,936
Sep 28, 202626.0926.0925.9926.05-0.08%68,878
Sep 25, 202626.0426.1326.0026.07+0.00%40,510
Sep 24, 202625.9526.0925.9526.07-0.04%100,408
Sep 23, 202626.1526.2326.0026.08-0.31%55,192
Sep 22, 202626.0926.2026.0926.16-0.04%318,837
Sep 21, 202625.9426.1925.9426.17+0.77%81,117
Sep 18, 202625.9225.9725.8125.97+0.19%105,349
Sep 17, 202625.8425.9325.8225.92+1.01%77,554
Sep 16, 202625.7725.8325.5425.66-0.31%77,763
Sep 15, 202625.7725.7925.6525.74-0.16%76,869
Sep 14, 202625.6925.8625.6925.78-0.39%67,557
Sep 11, 202625.8825.9325.7925.88+0.66%106,602
Sep 10, 202625.7325.8025.6125.71-0.32%77,371
Sep 9, 202625.8325.8725.7125.79-0.10%139,420
Sep 8, 202625.8425.9025.8025.82-0.43%47,944
Sep 4, 202625.7025.9525.7025.93-0.15%80,547
Sep 3, 202625.8625.9825.8025.97+0.50%67,207
Sep 2, 202625.8325.8425.7125.84-0.12%86,034
Aug 31, 202625.8525.8725.7625.87-0.84%77,683
Aug 28, 202626.1326.1826.0326.09+0.00%107,376
Aug 27, 202626.0526.1226.0226.09+0.31%81,391
Aug 26, 202625.9126.0325.9126.01+0.15%58,830
Aug 25, 202626.0426.0425.9325.97+0.00%72,580
Aug 24, 202626.0226.0225.8625.97-0.12%60,149
Aug 21, 202626.0326.0526.0026.00+0.04%57,697
Aug 20, 202626.0826.0825.9925.99-0.50%131,716
Aug 19, 202626.2326.2326.0526.12+0.15%33,741
Aug 18, 202626.0926.1726.0826.08-0.57%73,299
Aug 17, 202626.4026.4026.2226.23-0.57%67,448
Aug 14, 202626.4926.5326.3426.38-0.23%101,322
Aug 13, 202626.2726.4726.2726.44+0.57%75,767
Aug 12, 202626.4726.4726.2426.29+0.00%75,515
Aug 11, 202626.4926.4926.2326.29-0.19%57,301
Aug 10, 202626.3526.3826.2626.34+0.00%76,272
Aug 7, 202626.3126.3726.1826.34+0.34%62,263
Aug 6, 202626.1726.3326.1726.25-0.23%47,152
Aug 5, 202626.4026.5026.2826.31-0.09%49,813
Aug 4, 202626.1526.4026.1026.34+1.02%55,711
Aug 3, 202625.9326.0825.8826.07+0.68%98,674
Jul 31, 202625.7425.9425.7425.89-0.44%125,504
Jul 30, 202625.9126.0125.8526.01+0.77%75,162
Jul 29, 202625.8726.0025.8025.81-0.62%124,195
Jul 28, 202625.9725.9925.8525.97+0.15%63,352
Jul 27, 202625.9526.0025.8625.93-0.04%65,594
Jul 24, 202625.9826.0025.8725.94+0.04%78,474
Jul 23, 202625.9525.9825.8725.93-0.47%60,828
Jul 22, 202626.0626.1326.0126.05-0.22%170,801
Jul 21, 202626.0526.1526.0026.11+0.58%66,106
Jul 20, 202626.0726.1125.9625.96-0.27%42,534
Jul 17, 202625.8426.0925.8426.03-0.15%69,620
Jul 16, 202625.9826.0725.9826.07+0.08%137,700
Jul 15, 202626.0326.0725.9826.05+0.04%118,992
Jul 14, 202625.9826.0525.9326.04+0.19%46,652
Jul 13, 202626.0026.0225.9425.99-0.15%48,701
Jul 10, 202626.0026.0325.9226.03+0.12%56,481
Jul 9, 202625.9826.0025.8826.00+0.35%44,744
Jul 8, 202625.8725.9325.8025.91-0.08%93,633
Jul 7, 202625.9525.9825.8725.93-0.12%62,126
Jul 6, 202625.9225.9725.8425.96+0.35%71,773
Jul 2, 202625.8025.9325.7625.87+0.00%133,493
Jul 1, 202625.7725.9125.7725.87+0.19%76,108
Jun 30, 202625.7025.9025.7025.82-0.58%28,293
Jun 29, 202625.8225.9725.8025.97+0.62%325,926
Jun 26, 202625.7825.9625.7025.81-0.04%69,846
Jun 25, 202625.9225.9225.7425.82+0.04%78,128
Jun 24, 202625.8525.9225.7525.81-0.08%56,683
Jun 23, 202625.7225.8925.7225.83-0.69%75,268
Jun 22, 202626.1126.1125.9426.01-0.19%57,048
Jun 18, 202625.9526.0625.9526.06+0.52%34,939
Jun 17, 202626.0226.0525.9225.93-0.37%79,814
Jun 16, 202625.9326.0525.9326.02-0.08%132,731
Jun 15, 202626.0526.0725.9726.04+0.66%89,837
Jun 12, 202625.8225.8825.6825.87+0.39%57,853
Jun 11, 202625.4725.8125.4425.77+1.22%76,624
Jun 10, 202625.6725.7325.3925.46-1.09%68,897
Jun 9, 202625.8525.8925.3925.74-0.16%99,806
Jun 8, 202625.8425.8825.6925.78+0.23%127,065
Jun 5, 202626.0126.0125.6425.72-1.53%83,117
Jun 4, 202626.0226.1425.9826.12+0.23%147,933
Jun 3, 202626.1726.1726.0226.06-0.50%80,026
Jun 2, 202626.1726.1926.1026.19+0.11%85,883
Jun 1, 202626.0826.2026.0326.16+0.27%97,222
May 29, 202626.1126.2426.0726.09-0.76%126,313
May 28, 202626.1826.2926.1626.29+0.34%50,141
May 27, 202626.2826.2826.1026.20-0.04%57,455
May 26, 202626.3426.3426.1126.21+0.54%96,076
May 22, 202626.0426.1526.0426.07+0.42%78,520
May 21, 202625.8326.0425.8325.96-0.15%66,217
May 20, 202626.0226.0225.7926.00+0.70%106,938
May 19, 202625.8125.8925.7025.82-0.23%106,030
May 18, 202625.8625.9725.8025.88+0.04%68,967
May 15, 202625.9126.0725.8725.87-1.18%42,747
May 14, 202626.0226.2826.0226.18+0.38%82,707
May 13, 202625.9626.1725.8626.08+0.38%44,078
May 12, 202625.9125.9825.7925.98-0.19%219,058
May 11, 202625.9526.0525.9226.03+0.15%121,381
May 8, 202625.9525.9925.8725.99+0.78%126,560
May 7, 202625.8625.9625.7925.79-0.54%73,812
May 6, 202625.8125.9425.7725.93+0.78%109,128
May 5, 202625.7025.7525.6325.73+0.35%90,149
May 4, 202625.6825.6925.5525.64+0.00%117,900
May 1, 202625.5625.7525.5625.64+0.20%101,886
Apr 30, 202625.4725.6825.4625.59-0.33%58,958
Apr 29, 202625.7625.7625.6425.68-0.17%86,728
Apr 28, 202625.7225.7325.6325.72-0.14%117,537
Apr 27, 202625.7425.7925.7325.75-0.06%60,385
Apr 24, 202625.6925.7825.6125.77+0.39%89,474
Apr 23, 202625.6925.7225.5425.67-0.19%169,965
Apr 22, 202625.6525.7225.6125.72+0.69%37,744
Apr 21, 202625.5425.7225.5025.55-0.18%117,202
Apr 20, 202625.6525.6525.3925.59-0.35%60,872
Apr 17, 202625.6325.7825.5325.68+0.98%128,540
Apr 16, 202625.4225.4625.3225.43+0.32%45,031
Apr 15, 202625.2025.3825.1925.35+0.44%52,424
Apr 14, 202625.0425.2525.0225.24+1.32%65,365
Apr 13, 202624.6124.9824.6124.91+0.40%76,696
Apr 10, 202624.8324.8524.7324.81-0.12%80,003
Apr 9, 202624.7224.8624.6324.84+0.32%94,991
Apr 8, 202624.8924.8924.5824.76+1.39%93,180
Apr 7, 202624.3124.5224.2424.42+0.12%99,106
Apr 6, 202624.3824.3924.2924.39+0.16%118,519
Apr 2, 202624.1724.3624.1524.35+0.08%69,955
Apr 1, 202624.3224.3924.2824.33+0.50%127,888
Mar 31, 202623.9524.3123.9524.21+0.71%137,283
Mar 30, 202624.1824.1824.0224.04-0.41%86,108
Mar 27, 202624.3024.3024.0924.14-0.70%94,658
Mar 26, 202624.3524.5224.3124.31-1.02%53,810
Mar 25, 202624.6424.6424.5024.56+0.33%106,240
Mar 24, 202624.3924.5524.3924.48-0.14%101,098
Mar 23, 202624.5424.6624.4624.52+0.43%82,358
Mar 20, 202624.6024.6424.3424.41-1.57%106,913
Mar 19, 202624.7924.8824.6524.80-0.40%105,892
Mar 18, 202625.1925.1924.9024.90-1.27%56,368
Mar 17, 202625.2525.3325.1825.22+0.12%70,975
Mar 16, 202625.2625.2625.1125.19+0.56%72,645
Mar 13, 202625.2425.2625.0225.05-0.44%87,498
Mar 12, 202625.2125.4225.1625.16-0.98%238,391
Mar 11, 202625.4525.4825.3025.41+0.05%86,097
Mar 10, 202625.3925.5425.3625.40-0.25%124,067
Mar 9, 202625.2025.4925.1025.46+0.35%62,062
Mar 6, 202625.3125.4725.2525.37-0.55%116,041
Mar 5, 202625.5525.5625.3925.51-0.27%115,129
Mar 4, 202625.4425.6125.4425.58+0.31%117,262
Mar 3, 202625.3025.5625.2425.50-0.39%78,764
Mar 2, 202625.4925.9025.4125.60+0.04%140,650
Feb 27, 202625.5625.5925.5125.59-0.97%83,775
Feb 26, 202625.9825.9825.7125.84-0.31%69,435
Feb 25, 202625.9625.9625.8025.92+0.43%242,477
Feb 24, 202625.5025.8125.5025.81+0.35%123,282
Feb 23, 202625.8225.8525.6425.72-0.50%113,265
Feb 20, 202625.5225.9025.5225.85+0.86%85,049
Feb 19, 202625.5526.1225.5525.63-0.39%52,075
Feb 18, 202625.6625.7725.6425.73+0.39%77,948
Feb 17, 202625.4025.6725.4025.63+0.12%72,365
Feb 13, 202625.6125.6625.4725.60+0.16%141,438
Feb 12, 202625.8026.0025.5225.56-0.70%81,022
Feb 11, 202625.7726.2325.6625.74+0.04%63,196
Feb 10, 202625.8426.2725.6925.73+0.08%103,091
Feb 9, 202625.7025.7725.6225.71+0.12%91,794
Feb 6, 202625.5225.6825.5025.68+0.98%71,466
Feb 5, 202625.4525.5225.3725.43-0.59%116,955
Feb 4, 202625.6925.6925.4725.58-0.23%44,427
Feb 3, 202625.8325.8325.4725.64-0.39%146,735
Feb 2, 202625.6725.8125.6425.74+0.23%150,540
Jan 30, 202625.6925.7025.5525.68-0.85%91,092
Jan 29, 202625.9726.1325.7325.90-0.15%228,971
Jan 28, 202625.9826.0325.8825.94+0.04%81,739
Jan 27, 202625.8826.1125.8825.93+0.19%104,681
Jan 26, 202625.8526.0025.7725.88+0.27%76,019
Jan 23, 202625.7925.9325.7525.81+0.00%83,610
Jan 22, 202625.7025.8525.7025.81+0.51%93,332
Jan 21, 202625.4925.7925.4925.68+0.43%481,385
Jan 20, 202625.6125.8425.5425.57-0.89%51,115
Jan 16, 202625.8126.0525.8025.80+0.00%75,802
Jan 15, 202625.8026.0225.7925.80-0.15%100,240
Jan 14, 202625.7525.9525.7525.84+0.00%95,533
Jan 13, 202625.8026.2725.8025.84+0.16%95,095
Jan 12, 202625.7525.8625.7525.80-0.08%122,704
Jan 9, 202625.8326.2625.7325.82+0.08%302,724
Jan 8, 202625.8125.9625.7025.80+0.04%115,791
Jan 7, 202626.2226.2225.7125.79+0.39%99,586
Jan 6, 202625.7326.0425.6925.69-0.27%161,294
Jan 5, 202625.7725.8825.7025.76+0.31%58,999
Jan 2, 202625.7825.9125.6225.68+0.08%68,677
Dec 31, 202525.7425.8825.6625.66-1.00%57,800
Dec 30, 202526.0526.0825.8625.92-0.04%124,873
Dec 29, 202525.8925.9425.8925.93-0.27%90,133
Dec 26, 202526.0126.0125.9126.00+0.04%87,388
Dec 24, 202526.3326.3325.6225.99+0.15%67,963
Dec 23, 202525.8225.9625.8225.95+0.35%139,842
Dec 22, 202525.8425.9825.8325.86+0.12%209,916
Dec 19, 202526.1426.1425.4825.83+0.51%114,178
Dec 18, 202525.7925.8025.6825.70+0.04%106,992
Dec 17, 202525.8725.9525.6625.69-0.39%160,025
Dec 16, 202525.7326.0225.7325.79-0.39%81,285
Dec 15, 202526.0426.1825.8425.89+0.04%78,048
Dec 12, 202526.0526.2725.8725.88-1.03%55,308
Dec 11, 202526.0726.1525.9426.15+0.19%59,484
Dec 10, 202525.9826.1925.9326.10+0.42%40,849
Dec 9, 202526.0226.1325.9625.99-0.08%71,083
Dec 8, 202526.1326.2325.9126.01-0.31%34,668
Dec 5, 202526.1026.3226.0226.09+0.12%88,837
Dec 4, 202526.1126.1425.9526.06+0.12%38,089
Dec 3, 202525.9926.0625.9126.03+0.23%48,900
Dec 2, 202526.0426.0425.9025.97+0.12%97,532
Dec 1, 202525.9626.0525.9025.94-0.46%73,858
Nov 28, 202526.0326.1125.8926.06-0.34%28,190
Nov 26, 202526.1426.5526.0026.15+0.38%98,541
Nov 25, 202526.0026.0725.8126.05+0.54%125,820
Nov 24, 202525.8126.0525.7525.91+0.74%78,122
Nov 21, 202525.5725.8325.4825.72+0.31%180,463
Nov 20, 202525.8326.0425.5425.64-0.27%205,218
Nov 19, 202525.6825.7225.6225.71+0.27%84,971
Nov 18, 202525.7025.7025.5525.64-0.27%57,350
Nov 17, 202525.7725.7725.6525.71-0.27%46,115
Nov 14, 202525.6225.8225.5425.78+0.14%43,448
Nov 13, 202525.4925.8725.4925.75-0.87%59,878
Nov 12, 202526.3826.3825.8925.97-0.65%68,910
Nov 11, 202525.8826.1525.8526.14+0.73%85,676
Nov 10, 202525.8425.9625.7825.95+0.66%93,263
Nov 7, 202525.9525.9525.5525.78-0.73%67,202
Nov 6, 202525.9725.9725.7025.97+0.06%44,468
Nov 5, 202526.2226.2225.7725.95+0.21%66,151
Nov 4, 202525.8926.0225.8125.90-0.46%65,084
Nov 3, 202526.3026.3025.9426.02+0.19%249,696
Oct 31, 202525.9526.1625.9425.97-0.84%147,961
Oct 30, 202526.2726.4026.1226.19-0.72%105,173
Oct 29, 202526.4926.5426.2526.38+0.08%59,917

Daily open, high, low, close and volume for Kensington Hedged Premium Income ETF (KHPI). Showing 250 trading days. Unadjusted prices.