U.S. Small Cap Power Buff... (KAPR)
CBOE: KAPR
· Real-Time Price · USD
34.26
0.06 (0.17%)
At close: Oct 01, 2025, 3:25 PM
KAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.17 | 34.21 | 34.09 | 34.20 | 34.20 | -0.06% | 71,392 |
| Sep 29, 2025 | 34.18 | 34.22 | 34.15 | 34.22 | 34.22 | 0.12% | 34,632 |
| Sep 26, 2025 | 34.16 | 34.18 | 34.14 | 34.18 | 34.18 | 0.38% | 4,720 |
| Sep 25, 2025 | 34.11 | 34.11 | 33.96 | 34.05 | 34.05 | -0.18% | 4,400 |
| Sep 24, 2025 | 34.22 | 34.23 | 34.11 | 34.11 | 34.11 | -0.23% | 4,130 |
| Sep 23, 2025 | 34.37 | 34.37 | 34.19 | 34.19 | 34.19 | -0.23% | 5,300 |
| Sep 22, 2025 | 34.20 | 34.27 | 34.20 | 34.27 | 34.27 | 0.15% | 8,100 |
| Sep 19, 2025 | 34.23 | 34.24 | 34.18 | 34.22 | 34.22 | -0.12% | 11,623 |
| Sep 18, 2025 | 34.18 | 34.32 | 34.18 | 34.26 | 34.26 | 0.62% | 10,100 |
| Sep 17, 2025 | 34.09 | 34.23 | 34.02 | 34.05 | 34.05 | 0.15% | 8,600 |
| Sep 16, 2025 | 33.94 | 34.00 | 33.93 | 34.00 | 34.00 | -0.03% | 27,718 |
| Sep 15, 2025 | 34.00 | 34.08 | 33.99 | 34.01 | 34.01 | 0.03% | 7,527 |
| Sep 12, 2025 | 34.06 | 34.06 | 33.98 | 34.00 | 34.00 | -0.15% | 5,902 |
| Sep 11, 2025 | 34.00 | 34.10 | 34.00 | 34.05 | 34.05 | 0.50% | 2,900 |
| Sep 10, 2025 | 33.93 | 33.93 | 33.83 | 33.88 | 33.88 | -0.06% | 5,900 |
| Sep 9, 2025 | 34.00 | 34.00 | 33.87 | 33.90 | 33.90 | -0.18% | 2,900 |
| Sep 8, 2025 | 33.95 | 33.96 | 33.90 | 33.96 | 33.96 | 0.21% | 11,549 |
| Sep 5, 2025 | 33.81 | 33.93 | 33.79 | 33.89 | 33.89 | 0.12% | 5,609 |
| Sep 4, 2025 | 33.70 | 33.85 | 33.70 | 33.85 | 33.85 | 0.45% | 21,200 |
| Sep 3, 2025 | 33.63 | 33.73 | 33.61 | 33.70 | 33.70 | 0.12% | 4,000 |
Page 1 of 70