KPO Historical Prices
Kensington Premium Opportunities ETF · daily open, high, low, close & volume
Trading days
46
Period high
25.64
Period low
23.86
Period change
-2.90%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.10 | 24.21 | 24.10 | 24.16 | +0.87% | 7,918 |
| Nov 3, 2026 | 23.96 | 23.99 | 23.90 | 23.96 | +0.39% | 7,360 |
| Nov 2, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | -0.66% | 509 |
| Oct 30, 2026 | 24.18 | 24.18 | 23.87 | 24.02 | -2.34% | 3,253 |
| Oct 29, 2026 | 24.61 | 24.62 | 24.54 | 24.60 | -1.08% | 3,771 |
| Oct 28, 2026 | 24.76 | 24.87 | 24.75 | 24.87 | +0.28% | 643 |
| Oct 27, 2026 | 24.68 | 24.81 | 24.68 | 24.80 | +1.16% | 7,442 |
| Oct 26, 2026 | 24.45 | 24.60 | 24.45 | 24.51 | +0.62% | 52,723 |
| Oct 23, 2026 | 24.49 | 24.49 | 24.36 | 24.36 | -0.25% | 3,181 |
| Oct 22, 2026 | 24.52 | 24.52 | 24.40 | 24.42 | -2.36% | 5,523 |
| Oct 21, 2026 | 24.84 | 25.02 | 24.83 | 25.01 | +1.16% | 3,191 |
| Oct 20, 2026 | 24.83 | 24.83 | 24.73 | 24.73 | -0.06% | 7,740 |
| Oct 19, 2026 | 24.80 | 24.85 | 24.71 | 24.74 | +1.03% | 11,536 |
| Oct 16, 2026 | 24.60 | 24.60 | 24.48 | 24.49 | -0.52% | 3,687 |
| Oct 15, 2026 | 24.62 | 24.63 | 24.61 | 24.62 | -0.06% | 7,202 |
| Oct 14, 2026 | 24.74 | 24.74 | 24.61 | 24.63 | -1.09% | 4,145 |
| Oct 13, 2026 | 24.83 | 24.95 | 24.83 | 24.90 | -0.32% | 1,872 |
| Oct 12, 2026 | 25.00 | 25.07 | 24.96 | 24.98 | -0.69% | 2,934 |
| Oct 9, 2026 | 25.14 | 25.17 | 25.13 | 25.15 | +0.39% | 1,749 |
| Oct 8, 2026 | 25.35 | 25.35 | 25.04 | 25.06 | -1.43% | 24,221 |
| Oct 7, 2026 | 25.33 | 25.43 | 25.29 | 25.42 | -0.24% | 33,043 |
| Oct 6, 2026 | 25.64 | 25.64 | 25.48 | 25.48 | +0.51% | 4,327 |
| Oct 5, 2026 | 25.28 | 25.35 | 25.28 | 25.35 | +0.93% | 3,621 |
| Oct 2, 2026 | 25.19 | 25.19 | 25.09 | 25.12 | +0.83% | 10,202 |
| Oct 1, 2026 | 24.95 | 24.95 | 24.91 | 24.91 | +0.15% | 1,194 |
| Sep 30, 2026 | 24.95 | 25.03 | 24.87 | 24.87 | +0.32% | 5,758 |
| Sep 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | -0.06% | 78 |
| Sep 28, 2026 | 24.77 | 24.84 | 24.76 | 24.81 | -1.03% | 2,018 |
| Sep 25, 2026 | 24.98 | 25.10 | 24.98 | 25.07 | +0.35% | 2,515 |
| Sep 24, 2026 | 24.86 | 25.03 | 24.82 | 24.98 | -0.15% | 1,739 |
| Sep 23, 2026 | 25.07 | 25.07 | 24.90 | 25.02 | +0.35% | 53,428 |
| Sep 22, 2026 | 24.88 | 24.94 | 24.88 | 24.93 | +0.14% | 682 |
| Sep 21, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | +1.77% | 12 |
| Sep 18, 2026 | 24.55 | 24.55 | 24.46 | 24.46 | -0.30% | 1,661 |
| Sep 17, 2026 | 24.51 | 24.57 | 24.50 | 24.54 | +0.48% | 2,564 |
| Sep 16, 2026 | 24.56 | 24.56 | 24.42 | 24.42 | -0.24% | 1,019 |
| Sep 15, 2026 | 24.50 | 24.50 | 24.48 | 24.48 | -0.23% | 772 |
| Sep 14, 2026 | 24.57 | 24.59 | 24.53 | 24.53 | -0.20% | 21,470 |
| Sep 11, 2026 | 24.64 | 24.64 | 24.50 | 24.58 | -0.10% | 52,217 |
| Sep 9, 2026 | 24.59 | 24.61 | 24.58 | 24.61 | -0.40% | 2,105 |
| Sep 8, 2026 | 24.74 | 24.74 | 24.68 | 24.71 | -0.43% | 5,941 |
| Sep 4, 2026 | 24.80 | 24.84 | 24.80 | 24.81 | -0.26% | 4,165 |
| Sep 3, 2026 | 24.87 | 24.91 | 24.87 | 24.88 | +0.95% | 1,399 |
| Sep 2, 2026 | 24.68 | 24.68 | 24.62 | 24.64 | -0.64% | 5,209 |
| Aug 31, 2026 | 24.76 | 24.80 | 24.75 | 24.80 | -0.34% | 342,862 |
| Aug 28, 2026 | 25.13 | 25.15 | 24.88 | 24.88 | - | 2,865 |
Daily open, high, low, close and volume for Kensington Premium Opportunities ETF (KPO). Showing 46 trading days. Unadjusted prices.