MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KPET — KPET Ultra Paceline Corporation
NYSEKPET Ultra Paceline Corporation
$10.02
+0.01(+0.10%)
- O
- 10.02
- H
- 10.02
- L
- 10.01
- V
- 5.6K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.02
Period Return-0.3%
Period High$10.21
Period Low$9.91
Avg Daily Volume12.9K
Total Trading Days60
KPET — Historical OHLCV Price & Volume Table
May 21, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.02 | $10.02 | $10.01 | $10.02 | +$0.01 | +0.10% | 5,604 | $10.02 | $10.01 $10.02 |
| Sep 30, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.02 | +0.20% | 111 | $10.01 | $10.01 $10.01 |
| Sep 17, 2026 | $10.00 | $10.00 | $9.99 | $9.99 | +$0.00 | +0.00% | 20,319 | $9.99 | $9.99 $10.00 |
| Sep 15, 2026 | $9.99 | $9.99 | $9.98 | $9.99 | +$0.01 | +0.10% | 29,894 | $9.99 | $9.98 $9.99 |
| Sep 4, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 8,596 | $9.98 | $9.98 $9.98 |
| Sep 3, 2026 | $9.98 | $10.00 | $9.98 | $9.98 | +$0.00 | +0.00% | 21,193 | $9.98 | $9.98 $10.00 |
| Sep 2, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 6,814 | $9.98 | $9.98 $9.98 |
| Sep 1, 2026 | $10.02 | $10.02 | $9.98 | $9.98 | +$0.00 | +0.00% | 9,607 | $10.00 | $9.98 $10.02 |
| Aug 31, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 46,475 | $9.98 | $9.98 $9.98 |
| Aug 28, 2026 | $10.00 | $10.00 | $9.98 | $9.98 | +$0.00 | +0.00% | 307 | $9.99 | $9.98 $10.00 |
| Aug 27, 2026 | $10.01 | $10.01 | $9.98 | $9.98 | $-0.01 | -0.10% | 1,117 | $10.01 | $9.98 $10.01 |
| Aug 26, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 215 | $9.99 | $9.99 $9.99 |
| Aug 25, 2026 | $10.05 | $10.05 | $9.98 | $9.99 | +$0.00 | +0.00% | 2,821 | $10.01 | $9.98 $10.05 |
| Aug 24, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $-0.01 | -0.10% | 100,147 | $9.99 | $9.99 $9.99 |
| Aug 21, 2026 | $10.03 | $10.03 | $10.00 | $10.00 | +$0.01 | +0.10% | 2,413 | $10.02 | $10.00 $10.03 |
| Aug 20, 2026 | $9.99 | $9.99 | $9.98 | $9.99 | +$0.01 | +0.10% | 10,310 | $9.99 | $9.98 $9.99 |
| Aug 19, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.01 | +0.05% | 800 | $9.98 | $9.98 $9.98 |
| Aug 14, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | $-0.08 | -0.75% | 200,012 | $9.98 | $9.98 $9.98 |
| Jul 30, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.07 | +0.70% | 457 | $10.06 | $10.05 $10.05 |
| Jul 27, 2026 | $9.98 | $9.98 | $9.97 | $9.98 | +$0.01 | +0.10% | 3,106 | $9.98 | $9.97 $9.98 |
| Jul 21, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $-0.02 | -0.20% | 2,006 | $9.97 | $9.97 $9.97 |
| Jul 20, 2026 | $10.00 | $10.00 | $9.99 | $9.99 | $-0.06 | -0.60% | 14,757 | $9.99 | $9.99 $10.00 |
| Jul 17, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.08 | +0.80% | 100 | $10.05 | $10.05 $10.05 |
| Jul 16, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |
| Jul 15, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |
| Jul 14, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |
| Jul 13, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |
| Jul 10, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $-0.01 | -0.10% | 131,900 | $9.97 | $9.97 $9.97 |
| Jul 9, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 0 | $9.98 | $9.98 $9.98 |
| Jul 8, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 0 | $9.98 | $9.98 $9.98 |