ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kelly Partners Group Hldg (OP:KPGHF)

3.500 -0.290 (-7.65%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.450 3.516 3.450 3.500 6,869 -0.29(-7.65%)
Apr 09, 2026 3.600 3.790 3.490 3.790 24,277 +0.30(+8.60%)
Apr 08, 2026 3.572 3.800 3.296 3.490 23,375 +0.15(+4.33%)
Apr 07, 2026 3.296 3.400 3.296 3.345 24,559 +0.05(+1.36%)
Apr 06, 2026 3.350 3.400 3.300 3.300 48,407 -0.10(-2.94%)
Apr 02, 2026 3.480 3.480 3.400 3.400 2,689 -0.08(-2.30%)
Apr 01, 2026 3.475 3.650 3.360 3.480 23,439 +0.12(+3.73%)
Mar 31, 2026 3.300 3.475 3.300 3.355 18,972 -0.15(-4.14%)
Mar 30, 2026 3.430 3.500 3.425 3.500 2,808 +0.05(+1.45%)
Mar 27, 2026 3.420 3.655 3.380 3.450 17,304 -0.20(-5.61%)
Mar 26, 2026 3.500 3.690 3.400 3.655 15,670 +0.13(+3.84%)
Mar 25, 2026 3.610 4.080 3.350 3.520 91,669 +0.15(+4.45%)
Mar 24, 2026 3.360 3.400 3.330 3.370 134,969 +0.01(+0.30%)
Mar 23, 2026 3.350 3.550 3.250 3.360 87,443 +0.01(+0.45%)
Mar 20, 2026 3.510 3.670 3.300 3.345 52,331 -0.20(-5.77%)
Mar 19, 2026 3.650 3.850 3.510 3.550 21,072 -0.30(-7.79%)
Mar 18, 2026 3.850 4.080 3.650 3.850 43,303 -0.10(-2.53%)
Mar 17, 2026 3.820 4.080 3.810 3.950 17,193 -0.13(-3.19%)
Mar 16, 2026 3.850 4.140 3.800 4.080 84,194 +0.10(+2.51%)
Mar 13, 2026 3.980 4.000 3.750 3.980 84,774 -0.17(-4.10%)
Mar 12, 2026 3.800 4.150 3.760 4.150 84,492 +0.00(+0.00%)
Mar 11, 2026 3.875 4.150 3.760 4.150 68,376 +0.29(+7.40%)
Mar 10, 2026 3.825 4.050 3.825 3.864 31,079 -0.08(-2.10%)
Mar 09, 2026 3.970 4.140 3.947 3.947 19,073 -0.13(-3.26%)
Mar 06, 2026 3.990 4.223 3.900 4.080 13,579 +0.05(+1.24%)
Mar 05, 2026 4.010 4.150 3.750 4.030 23,717 +0.01(+0.25%)
Mar 04, 2026 4.000 4.040 3.850 4.020 92,751 -0.03(-0.74%)
Mar 03, 2026 4.100 4.550 4.010 4.050 20,209 -0.25(-5.92%)
Mar 02, 2026 4.550 4.550 4.080 4.305 17,952 +0.02(+0.58%)
Feb 27, 2026 4.780 4.780 4.260 4.280 25,200 -0.17(-3.82%)
Feb 26, 2026 4.500 4.760 4.400 4.450 12,057 +0.04(+0.91%)
Feb 25, 2026 4.450 4.690 4.350 4.410 23,635 -0.23(-4.96%)
Feb 24, 2026 4.690 4.800 4.500 4.640 20,508 -0.11(-2.32%)
Feb 23, 2026 4.800 4.800 4.750 4.750 12,356 -0.15(-3.06%)
Feb 20, 2026 5.100 5.185 4.885 4.900 11,802 -0.27(-5.22%)
Feb 19, 2026 5.185 5.210 5.170 5.170 14,816 -0.02(-0.39%)
Feb 18, 2026 5.115 5.190 4.970 5.190 16,571 +0.16(+3.18%)
Feb 17, 2026 4.975 5.110 4.952 5.030 31,997 +0.18(+3.71%)
Feb 13, 2026 4.700 4.890 4.300 4.850 22,537 +0.30(+6.71%)
Feb 12, 2026 4.300 4.645 4.300 4.545 26,392 -0.21(-4.32%)
Feb 11, 2026 4.610 4.750 4.210 4.750 39,193 +0.33(+7.34%)
Feb 10, 2026 4.400 4.500 4.210 4.425 52,961 -0.03(-0.56%)
Feb 09, 2026 4.070 4.450 3.720 4.450 31,529 +0.38(+9.34%)
Feb 06, 2026 3.910 4.490 3.730 4.070 52,520 +0.13(+3.30%)
Feb 05, 2026 4.490 4.490 3.685 3.940 116,757 +0.14(+3.68%)
Feb 04, 2026 4.100 4.800 3.620 3.800 80,448 -0.71(-15.66%)
Feb 03, 2026 4.590 4.910 4.474 4.505 14,210 -0.40(-8.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.