KPXTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 1,679.93 | 14.70 | 0.88% | 1,667.22 | 1,683.13 | 1,664.40 | 0 |
Jul 10 2024 | 1,665.22 | 16.26 | 0.99% | 1,653.03 | 1,665.67 | 1,652.89 | 0 |
Jul 09 2024 | 1,648.96 | -1.82 | -0.11% | 1,648.04 | 1,667.55 | 1,647.22 | 0 |
Jul 08 2024 | 1,650.78 | 12.35 | 0.75% | 1,646.85 | 1,663.22 | 1,646.85 | 0 |
Jul 05 2024 | 1,638.43 | -11.59 | -0.70% | 1,647.05 | 1,647.05 | 1,630.75 | 0 |
Jul 03 2024 | 1,650.02 | -13.04 | -0.78% | 1,660.93 | 1,661.02 | 1,647.08 | 0 |
Jul 02 2024 | 1,663.07 | -0.97 | -0.06% | 1,651.57 | 1,664.30 | 1,649.25 | 0 |
Jul 01 2024 | 1,664.04 | 0.13 | 0.01% | 1,675.93 | 1,680.08 | 1,661.18 | 0 |
Jun 28 2024 | 1,663.91 | -9.91 | -0.59% | 1,670.24 | 1,673.31 | 1,654.47 | 0 |
Jun 27 2024 | 1,673.82 | 15.95 | 0.96% | 1,658.82 | 1,675.10 | 1,655.61 | 0 |
Jun 26 2024 | 1,657.88 | -18.36 | -1.10% | 1,667.53 | 1,668.37 | 1,644.64 | 0 |
Jun 25 2024 | 1,676.24 | -14.42 | -0.85% | 1,690.26 | 1,694.24 | 1,673.69 | 0 |
Jun 24 2024 | 1,690.66 | 11.87 | 0.71% | 1,682.04 | 1,700.38 | 1,679.93 | 0 |
Jun 21 2024 | 1,678.79 | -9.90 | -0.59% | 1,685.18 | 1,685.18 | 1,670.35 | 0 |
Jun 20 2024 | 1,688.70 | 16.90 | 1.01% | 1,676.43 | 1,692.28 | 1,675.86 | 0 |
Jun 18 2024 | 1,671.80 | 10.73 | 0.65% | 1,661.26 | 1,680.99 | 1,660.42 | 0 |
Jun 17 2024 | 1,661.07 | 24.48 | 1.50% | 1,638.95 | 1,661.40 | 1,637.83 | 0 |
Jun 14 2024 | 1,636.59 | -16.08 | -0.97% | 1,640.17 | 1,644.76 | 1,634.64 | 0 |
Jun 13 2024 | 1,652.67 | -5.24 | -0.32% | 1,656.09 | 1,656.10 | 1,642.68 | 0 |
Jun 12 2024 | 1,657.91 | -9.06 | -0.54% | 1,670.08 | 1,673.32 | 1,653.85 | 0 |
Jun 11 2024 | 1,666.97 | -24.93 | -1.47% | 1,685.42 | 1,685.42 | 1,663.20 | 0 |
Jun 10 2024 | 1,691.90 | -6.34 | -0.37% | 1,691.67 | 1,693.87 | 1,683.91 | 0 |
Jun 07 2024 | 1,698.24 | 8.10 | 0.48% | 1,696.29 | 1,711.21 | 1,694.33 | 0 |
Jun 06 2024 | 1,690.14 | 0.77 | 0.05% | 1,691.75 | 1,699.26 | 1,680.62 | 0 |
Jun 05 2024 | 1,689.38 | -3.96 | -0.23% | 1,695.60 | 1,696.13 | 1,675.62 | 0 |
Jun 04 2024 | 1,693.33 | -11.62 | -0.68% | 1,697.66 | 1,704.47 | 1,688.70 | 0 |
Jun 03 2024 | 1,704.95 | -21.84 | -1.26% | 1,724.71 | 1,725.69 | 1,697.25 | 0 |
May 31 2024 | 1,726.79 | 24.86 | 1.46% | 1,706.67 | 1,727.55 | 1,705.29 | 0 |
May 30 2024 | 1,701.93 | 24.02 | 1.43% | 1,678.92 | 1,705.19 | 1,678.77 | 0 |
May 29 2024 | 1,677.92 | -13.14 | -0.78% | 1,686.52 | 1,686.52 | 1,677.46 | 0 |
May 28 2024 | 1,691.06 | -14.05 | -0.82% | 1,700.99 | 1,701.39 | 1,689.72 | 0 |
May 24 2024 | 1,705.11 | 8.21 | 0.48% | 1,701.94 | 1,705.19 | 1,699.82 | 0 |
May 23 2024 | 1,696.91 | -28.16 | -1.63% | 1,722.21 | 1,722.77 | 1,693.29 | 0 |
May 22 2024 | 1,725.07 | -0.14 | -0.01% | 1,723.20 | 1,735.66 | 1,721.62 | 0 |
May 21 2024 | 1,725.21 | 8.90 | 0.52% | 1,719.64 | 1,732.73 | 1,719.64 | 0 |
May 20 2024 | 1,716.31 | -24.48 | -1.41% | 1,741.89 | 1,742.66 | 1,716.08 | 0 |
May 17 2024 | 1,740.79 | 18.58 | 1.08% | 1,732.12 | 1,741.32 | 1,729.30 | 0 |
May 16 2024 | 1,722.21 | 22.70 | 1.34% | 1,711.80 | 1,726.66 | 1,711.80 | 0 |
May 15 2024 | 1,699.51 | -13.52 | -0.79% | 1,703.72 | 1,712.77 | 1,694.07 | 0 |
May 14 2024 | 1,713.03 | 1.47 | 0.09% | 1,713.69 | 1,717.27 | 1,709.23 | 0 |
May 13 2024 | 1,711.56 | -15.24 | -0.88% | 1,730.21 | 1,730.81 | 1,710.92 | 0 |
May 10 2024 | 1,726.80 | 4.05 | 0.24% | 1,726.76 | 1,730.07 | 1,723.99 | 0 |
May 09 2024 | 1,722.75 | 4.75 | 0.28% | 1,714.93 | 1,723.53 | 1,711.57 | 0 |
May 08 2024 | 1,718.00 | 5.55 | 0.32% | 1,716.70 | 1,722.74 | 1,715.67 | 0 |
May 07 2024 | 1,712.45 | 4.09 | 0.24% | 1,715.10 | 1,717.60 | 1,710.57 | 0 |
May 06 2024 | 1,708.36 | 29.73 | 1.77% | 1,689.10 | 1,708.54 | 1,689.10 | 0 |
May 03 2024 | 1,678.63 | 0.59 | 0.04% | 1,673.35 | 1,681.28 | 1,656.72 | 0 |
May 02 2024 | 1,678.03 | 1.03 | 0.06% | 1,678.93 | 1,691.56 | 1,669.57 | 0 |
May 01 2024 | 1,677.00 | 16.71 | 1.01% | 1,667.97 | 1,690.61 | 1,667.97 | 0 |
Apr 30 2024 | 1,660.29 | -1.95 | -0.12% | 1,660.17 | 1,662.50 | 1,652.58 | 0 |
Apr 29 2024 | 1,662.24 | 13.02 | 0.79% | 1,651.02 | 1,662.38 | 1,650.95 | 0 |
Apr 26 2024 | 1,649.22 | -23.56 | -1.41% | 1,663.71 | 1,663.79 | 1,645.77 | 0 |
Apr 25 2024 | 1,672.77 | -10.45 | -0.62% | 1,679.09 | 1,680.42 | 1,666.52 | 0 |
Apr 24 2024 | 1,683.23 | -8.88 | -0.52% | 1,680.20 | 1,685.75 | 1,676.64 | 0 |
Apr 23 2024 | 1,692.10 | -0.04 | 0.00% | 1,697.40 | 1,701.84 | 1,688.95 | 0 |
Apr 22 2024 | 1,692.14 | 11.59 | 0.69% | 1,688.43 | 1,701.03 | 1,679.95 | 0 |
Apr 19 2024 | 1,680.55 | 31.86 | 1.93% | 1,656.04 | 1,681.44 | 1,655.44 | 0 |
Apr 18 2024 | 1,648.70 | 20.98 | 1.29% | 1,640.05 | 1,650.91 | 1,640.05 | 0 |
Apr 17 2024 | 1,627.71 | -23.59 | -1.43% | 1,645.19 | 1,647.01 | 1,621.27 | 0 |
Apr 16 2024 | 1,651.30 | 9.68 | 0.59% | 1,646.58 | 1,658.09 | 1,639.50 | 0 |
Apr 15 2024 | 1,641.62 | -8.02 | -0.49% | 1,668.82 | 1,669.35 | 1,640.66 | 0 |