KGSPY(KGSPY)
KGSPY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $112.80 | $113.50 | $111.86 | $113.50 | 719 |
| 10/9/2026 | $111.14 | $112.21 | $110.96 | $111.64 | 9,200 |
| 10/8/2026 | $109.83 | $112.30 | $109.83 | $110.94 | 8,631 |
| 10/7/2026 | $111.54 | $112.37 | $111.03 | $111.81 | 9,400 |
| 10/6/2026 | $115.10 | $115.25 | $113.74 | $113.90 | 40,400 |
| 10/5/2026 | $113.55 | $115.91 | $113.19 | $115.60 | 17,400 |
| 10/2/2026 | $114.50 | $116.54 | $114.50 | $116.54 | 9,440 |
| 10/1/2026 | $114.07 | $114.07 | $110.48 | $110.48 | 12,300 |
| 9/30/2026 | $115.24 | $116.17 | $114.47 | $114.73 | 8,200 |
| 9/29/2026 | $114.36 | $116.19 | $114.36 | $116.19 | 12,400 |
| 9/28/2026 | $111.78 | $113.46 | $111.78 | $112.42 | 15,649 |
| 9/25/2026 | $110.45 | $112.40 | $110.36 | $111.92 | 29,106 |
| 9/24/2026 | $110.48 | $111.58 | $109.51 | $110.66 | 13,000 |
| 9/23/2026 | $112.68 | $112.68 | $111.16 | $111.72 | 10,000 |
| 9/22/2026 | $114.10 | $115.88 | $114.01 | $115.10 | 9,100 |
| 9/21/2026 | $112.07 | $113.03 | $110.69 | $112.86 | 10,200 |
| 9/18/2026 | $110.18 | $111.21 | $110.07 | $111.07 | 8,113 |
| 9/17/2026 | $111.85 | $113.78 | $110.76 | $110.95 | 12,600 |
| 9/16/2026 | $113.25 | $113.67 | $111.11 | $111.11 | 9,100 |
| 9/15/2026 | $111.50 | $112.41 | $111.34 | $112.23 | 22,100 |
| 9/14/2026 | $112.32 | $112.99 | $110.79 | $111.90 | 69,400 |
| 9/11/2026 | $120.35 | $123.04 | $119.30 | $119.59 | 14,741 |
| 9/10/2026 | $120.30 | $121.30 | $118.60 | $119.05 | 16,900 |
| 9/9/2026 | $121.24 | $122.13 | $120.61 | $121.50 | 6,100 |
| 9/8/2026 | $122.11 | $124.91 | $122.09 | $122.75 | 9,036 |
| 9/4/2026 | $119.00 | $120.68 | $118.55 | $119.59 | 6,022 |
| 9/3/2026 | $119.49 | $119.91 | $117.33 | $119.41 | 8,300 |
| 9/2/2026 | $115.70 | $116.76 | $115.41 | $116.68 | 8,547 |
| 9/1/2026 | $117.21 | $117.39 | $116.46 | $117.13 | 7,900 |
| 8/31/2026 | $119.61 | $119.61 | $118.13 | $118.79 | 19,720 |
| 8/28/2026 | $119.39 | $119.39 | $118.05 | $118.52 | 8,043 |
| 8/27/2026 | $120.11 | $121.51 | $120.11 | $120.98 | 9,835 |
| 8/26/2026 | $120.77 | $120.96 | $119.81 | $120.32 | 4,813 |
| 8/25/2026 | $119.82 | $119.82 | $117.88 | $119.20 | 8,413 |
| 8/24/2026 | $118.42 | $118.42 | $117.21 | $117.30 | 22,737 |
| 8/21/2026 | $117.32 | $117.83 | $117.20 | $117.48 | 6,820 |
| 8/20/2026 | $116.58 | $118.45 | $116.27 | $117.35 | 8,500 |
| 8/19/2026 | $118.99 | $121.05 | $118.75 | $119.51 | 22,945 |
| 8/18/2026 | $115.79 | $115.79 | $114.52 | $114.73 | 52,738 |
| 8/17/2026 | $117.17 | $118.10 | $115.90 | $115.95 | 49,921 |
| 8/14/2026 | $117.94 | $118.20 | $116.42 | $116.70 | 17,900 |
| 8/13/2026 | $119.00 | $120.08 | $118.23 | $118.63 | 10,200 |
| 8/12/2026 | $119.69 | $119.75 | $117.66 | $119.46 | 33,200 |
| 8/11/2026 | $111.28 | $114.80 | $111.28 | $114.45 | 45,344 |
| 8/10/2026 | $110.98 | $112.01 | $109.10 | $110.12 | 11,300 |
| 8/7/2026 | $112.08 | $112.67 | $110.18 | $111.00 | 12,524 |
| 8/6/2026 | $93.23 | $94.41 | $93.00 | $93.41 | 15,026 |
| 8/5/2026 | $95.72 | $96.82 | $95.49 | $96.67 | 6,417 |
| 8/4/2026 | $95.16 | $96.73 | $95.02 | $96.73 | 5,300 |
| 8/3/2026 | $93.15 | $94.44 | $93.15 | $93.53 | 7,512 |
| 7/31/2026 | $92.81 | $93.25 | $91.73 | $93.07 | 13,200 |
| 7/30/2026 | $87.05 | $91.16 | $87.05 | $90.19 | 16,334 |
| 7/29/2026 | $87.22 | $88.24 | $86.04 | $87.28 | 18,100 |
| 7/28/2026 | $87.89 | $89.10 | $87.39 | $88.59 | 17,545 |
| 7/27/2026 | $87.83 | $87.83 | $85.72 | $86.63 | 27,132 |
| 7/24/2026 | $86.07 | $86.94 | $85.86 | $86.35 | 20,033 |
| 7/23/2026 | $85.00 | $86.56 | $84.88 | $85.96 | 21,200 |
| 7/22/2026 | $86.93 | $87.93 | $86.86 | $87.10 | 9,100 |
| 7/21/2026 | $86.44 | $87.34 | $85.55 | $86.49 | 10,500 |
| 7/20/2026 | $87.52 | $87.52 | $86.20 | $86.97 | 18,335 |
| 7/17/2026 | $84.73 | $88.66 | $84.73 | $87.67 | 10,731 |
| 7/16/2026 | $88.22 | $90.08 | $88.20 | $88.82 | 17,500 |
| 7/15/2026 | $89.91 | $91.56 | $89.26 | $89.93 | 45,820 |
| 7/14/2026 | $88.79 | $90.12 | $87.85 | $88.03 | 27,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
