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)

4.900 -0.270 (-5.22%)
Streaming Delayed Price Updated: 3:15 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 4.895 5.100 4.810 4.910 73,331 +0.02(+0.31%)
Jan 30, 2026 4.870 5.160 4.830 4.895 84,429 -0.27(-5.14%)
Jan 29, 2026 5.160 5.180 5.115 5.160 30,594 -0.06(-1.15%)
Jan 28, 2026 5.420 5.420 5.170 5.220 50,679 -0.18(-3.33%)
Jan 27, 2026 5.200 5.570 5.110 5.400 7,103 +0.10(+1.89%)
Jan 26, 2026 5.305 5.475 5.110 5.300 33,152 +0.20(+3.92%)
Jan 23, 2026 5.135 5.200 4.800 5.100 8,046 +0.00(+0.00%)
Jan 22, 2026 5.450 5.550 4.800 5.100 17,583 -0.55(-9.73%)
Jan 21, 2026 5.750 5.750 5.180 5.650 7,942 +0.47(+9.07%)
Jan 20, 2026 5.670 5.700 4.740 5.180 59,031 -0.49(-8.64%)
Jan 16, 2026 5.600 5.690 5.400 5.670 16,914 +0.05(+0.98%)
Jan 15, 2026 5.740 5.740 5.500 5.615 42,586 -0.08(-1.49%)
Jan 14, 2026 5.850 5.850 5.550 5.700 11,972 -0.02(-0.44%)
Jan 13, 2026 5.600 5.820 5.600 5.725 16,506 -0.06(-1.04%)
Jan 12, 2026 5.800 5.800 5.700 5.785 4,273 -0.01(-0.26%)
Jan 09, 2026 5.700 5.950 5.650 5.800 6,159 +0.01(+0.26%)
Jan 08, 2026 5.850 5.850 5.650 5.785 15,625 -0.01(-0.26%)
Jan 07, 2026 5.800 5.830 5.550 5.800 24,670 +0.06(+1.05%)
Jan 06, 2026 5.830 5.830 5.610 5.740 16,910 -0.08(-1.37%)
Jan 05, 2026 5.720 5.830 5.715 5.820 10,284 +0.12(+2.11%)
Jan 02, 2026 5.610 5.700 5.610 5.700 12,772 +0.20(+3.64%)
Dec 31, 2025 5.400 5.720 5.400 5.500 11,282 -0.18(-3.17%)
Dec 30, 2025 5.450 5.680 5.400 5.680 14,652 +0.28(+5.19%)
Dec 29, 2025 5.610 5.830 5.400 5.400 8,217 -0.18(-3.23%)
Dec 26, 2025 5.600 5.720 5.580 5.580 4,299 -0.02(-0.36%)
Dec 24, 2025 5.500 5.600 5.500 5.600 4,425 -0.09(-1.58%)
Dec 23, 2025 5.625 5.690 5.625 5.690 1,216 +0.06(+1.02%)
Dec 22, 2025 5.700 5.700 5.625 5.633 7,294 -0.06(-1.01%)
Dec 19, 2025 5.690 5.690 5.650 5.690 4,064 +0.14(+2.52%)
Dec 18, 2025 5.550 5.700 5.500 5.550 25,688 +0.00(+0.00%)
Dec 17, 2025 5.713 5.800 5.550 5.550 11,296 -0.22(-3.77%)
Dec 16, 2025 5.650 5.798 5.627 5.768 17,456 +0.17(+3.08%)
Dec 15, 2025 5.780 5.950 5.500 5.595 26,637 +0.29(+5.37%)
Dec 12, 2025 5.060 5.310 5.030 5.310 11,664 -0.14(-2.57%)
Dec 11, 2025 5.450 5.680 5.400 5.450 9,791 -0.40(-6.84%)
Dec 09, 2025 5.850 85 +0.13(+2.25%)
Dec 08, 2025 5.600 5.750 5.515 5.721 30,101 -0.13(-2.20%)
Dec 05, 2025 5.700 5.850 5.700 5.850 5,814 -0.15(-2.50%)
Dec 04, 2025 6.000 6.000 6.000 6.000 13,301 +0.15(+2.56%)
Dec 03, 2025 5.750 6.000 5.750 5.850 12,919 +0.04(+0.78%)
Dec 02, 2025 5.700 5.928 5.700 5.805 10,046 +0.14(+2.56%)
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.