Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KGSPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 92.389 | 0.17 | 0.19% | 91.56 | 92.389 | 90.89 | 21,233 |
| Jul 19 2024 | 92.2155 | -2.04 | -2.16% | 92.30 | 92.52 | 92.18 | 3,769 |
| Jul 18 2024 | 94.2525 | 0.56 | 0.59% | 96.00 | 96.00 | 93.85 | 9,507 |
| Jul 17 2024 | 93.6965 | -2.04 | -2.13% | 94.24 | 94.24 | 93.6965 | 2,391 |
| Jul 16 2024 | 95.74 | 0.95 | 1.00% | 94.22 | 95.74 | 94.03 | 4,410 |
| Jul 15 2024 | 94.7895 | -0.11 | -0.11% | 94.80 | 94.80 | 93.842 | 5,794 |
| Jul 12 2024 | 94.895 | 1.30 | 1.38% | 94.00 | 94.895 | 94.00 | 3,016 |
| Jul 11 2024 | 93.60 | 2.47 | 2.71% | 93.195 | 93.605 | 93.195 | 3,311 |
| Jul 10 2024 | 91.13 | -0.32 | -0.35% | 90.31 | 91.13 | 90.13 | 8,101 |
| Jul 09 2024 | 91.45 | 0.69 | 0.75% | 89.50 | 91.45 | 89.50 | 3,503 |
| Jul 08 2024 | 90.765 | -0.73 | -0.80% | 90.768 | 91.032 | 90.00 | 3,059 |
| Jul 05 2024 | 91.495 | 2.05 | 2.29% | 91.38 | 91.495 | 90.84 | 2,228 |
| Jul 03 2024 | 89.45 | 0.66 | 0.74% | 88.34 | 90.025 | 88.34 | 3,826 |
| Jul 02 2024 | 88.79 | 3.41 | 3.99% | 87.75 | 88.79 | 86.85 | 6,610 |
| Jul 01 2024 | 85.3816 | 0.14 | 0.17% | 85.79 | 85.81 | 84.69 | 6,361 |
| Jun 28 2024 | 85.24 | -1.61 | -1.85% | 86.0055 | 87.13 | 84.18 | 6,193 |
| Jun 27 2024 | 86.85 | 0.11 | 0.13% | 86.15 | 86.94 | 86.00 | 7,908 |
| Jun 26 2024 | 86.74 | -0.74 | -0.84% | 86.109 | 86.74 | 86.109 | 2,318 |
| Jun 25 2024 | 87.4772 | 1.89 | 2.20% | 86.17 | 87.52 | 86.17 | 4,264 |
| Jun 24 2024 | 85.59 | -0.59 | -0.69% | 85.795 | 86.22 | 85.59 | 4,825 |
| Jun 21 2024 | 86.1824 | -2.90 | -3.25% | 86.43 | 86.99 | 85.61 | 5,085 |
| Jun 20 2024 | 89.08 | 0.78 | 0.88% | 88.415 | 89.08 | 88.415 | 2,223 |
| Jun 18 2024 | 88.30 | 0.94 | 1.08% | 87.69 | 88.37 | 87.59 | 5,953 |
| Jun 17 2024 | 87.36 | 0.52 | 0.59% | 87.45 | 87.60 | 87.005 | 6,304 |
| Jun 14 2024 | 86.845 | -5.44 | -5.89% | 86.845 | 86.845 | 86.845 | 2,142 |
| Jun 13 2024 | 92.285 | -2.10 | -2.23% | 92.445 | 92.445 | 91.761 | 2,451 |
| Jun 12 2024 | 94.386 | 4.53 | 5.04% | 94.275 | 94.386 | 94.275 | 2,584 |
| Jun 11 2024 | 89.86 | -2.22 | -2.41% | 90.575 | 91.3746 | 89.86 | 4,059 |
| Jun 10 2024 | 92.08 | -1.81 | -1.93% | 91.87 | 92.42 | 91.76 | 2,839 |
| Jun 07 2024 | 93.89 | -1.14 | -1.20% | 93.71 | 94.22 | 93.68 | 1,278 |
| Jun 06 2024 | 95.03 | -2.58 | -2.64% | 94.55 | 95.03 | 94.00 | 1,458 |
| Jun 05 2024 | 97.61 | 1.04 | 1.08% | 96.32 | 97.63 | 95.79 | 5,272 |
| Jun 04 2024 | 96.57 | 0.42 | 0.44% | 96.412 | 96.77 | 96.412 | 1,769 |
| Jun 03 2024 | 96.15 | 0.16 | 0.17% | 97.325 | 97.442 | 96.15 | 2,132 |
| May 31 2024 | 95.99 | -2.25 | -2.29% | 96.10 | 96.10 | 94.99 | 5,727 |
| May 30 2024 | 98.238 | -0.11 | -0.11% | 98.00 | 98.238 | 98.00 | 2,103 |
| May 29 2024 | 98.35 | 0.00 | 0.00% | 98.35 | 98.35 | 98.35 | 0 |
| May 28 2024 | 98.35 | -1.49 | -1.49% | 98.305 | 98.35 | 97.845 | 1,837 |
| May 24 2024 | 99.84 | 1.59 | 1.62% | 98.30 | 99.85 | 98.24 | 2,390 |
| May 23 2024 | 98.25 | 2.28 | 2.38% | 98.06 | 98.814 | 97.47 | 5,630 |
| May 22 2024 | 95.968 | -1.29 | -1.33% | 96.33 | 96.71 | 95.968 | 5,056 |
| May 21 2024 | 97.26 | -1.03 | -1.05% | 97.31 | 97.31 | 97.26 | 1,509 |
| May 20 2024 | 98.29 | 1.44 | 1.49% | 98.00 | 98.29 | 98.00 | 3,822 |
| May 17 2024 | 96.85 | -1.21 | -1.23% | 97.3755 | 97.3755 | 96.00 | 2,698 |
| May 16 2024 | 98.06 | -0.46 | -0.47% | 98.39 | 98.43 | 98.06 | 1,524 |
| May 15 2024 | 98.52 | 0.46 | 0.47% | 98.74 | 98.87 | 98.52 | 1,809 |
| May 14 2024 | 98.06 | 2.38 | 2.49% | 96.40 | 98.06 | 96.30 | 2,832 |
| May 13 2024 | 95.6775 | 0.51 | 0.53% | 96.30 | 96.39 | 95.6775 | 3,863 |
| May 10 2024 | 95.17 | -2.89 | -2.95% | 96.08 | 96.4093 | 95.17 | 1,996 |
| May 09 2024 | 98.06 | 1.97 | 2.05% | 97.24 | 98.06 | 97.24 | 2,422 |
| May 08 2024 | 96.09 | -0.39 | -0.40% | 95.94 | 96.7205 | 95.18 | 2,212 |
| May 07 2024 | 96.48 | 1.12 | 1.17% | 94.86 | 96.48 | 93.28 | 3,199 |
| May 06 2024 | 95.36 | 1.25 | 1.33% | 94.11 | 95.36 | 94.11 | 1,679 |
| May 03 2024 | 94.1125 | 4.40 | 4.91% | 94.47 | 95.93 | 94.10 | 2,107 |
| May 02 2024 | 89.71 | -0.47 | -0.52% | 89.13 | 89.71 | 88.80 | 2,060 |
| May 01 2024 | 90.175 | 0.00 | 0.00% | 90.175 | 90.175 | 90.175 | 0 |
| Apr 30 2024 | 90.175 | -0.23 | -0.25% | 90.44 | 91.37 | 89.96 | 5,097 |
| Apr 29 2024 | 90.405 | -0.89 | -0.98% | 91.95 | 92.126 | 90.19 | 3,186 |
| Apr 26 2024 | 91.2975 | 2.75 | 3.10% | 91.54 | 92.34 | 91.2975 | 8,236 |
| Apr 25 2024 | 88.55 | 0.05 | 0.06% | 87.995 | 88.55 | 87.995 | 1,468 |
| Apr 24 2024 | 88.495 | -0.73 | -0.82% | 89.025 | 89.025 | 88.39 | 2,314 |
