SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
62.48
+0.24 (0.39%)
At close: Nov 7, 2025, 4:00 PM EST
62.48
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:10 PM EST
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 61.40 | 61.51 | 60.82 | 60.82 | - | -2.28% | 32,572 |
| Nov 6, 2025 | 63.67 | 63.67 | 62.07 | 62.24 | 62.24 | -2.20% | 88,753 |
| Nov 5, 2025 | 63.01 | 63.93 | 62.79 | 63.64 | 63.64 | 1.43% | 124,785 |
| Nov 4, 2025 | 62.98 | 63.74 | 62.63 | 62.74 | 62.74 | -2.74% | 107,617 |
| Nov 3, 2025 | 64.87 | 64.87 | 63.95 | 64.51 | 64.51 | 0.02% | 130,847 |
| Oct 31, 2025 | 64.18 | 64.60 | 63.74 | 64.50 | 64.50 | 1.27% | 106,053 |
| Oct 30, 2025 | 64.18 | 64.65 | 63.63 | 63.69 | 63.69 | -2.08% | 284,223 |
| Oct 29, 2025 | 65.22 | 65.84 | 64.60 | 65.04 | 65.04 | -0.02% | 120,235 |
| Oct 28, 2025 | 65.61 | 65.74 | 64.94 | 65.05 | 65.05 | -0.79% | 90,109 |
| Oct 27, 2025 | 66.22 | 66.22 | 65.41 | 65.57 | 65.57 | 0.49% | 119,290 |
| Oct 24, 2025 | 65.22 | 65.52 | 65.10 | 65.25 | 65.25 | 1.86% | 157,600 |
| Oct 23, 2025 | 62.99 | 64.29 | 62.99 | 64.06 | 64.06 | 1.93% | 76,054 |
| Oct 22, 2025 | 64.04 | 64.24 | 62.13 | 62.85 | 62.85 | -2.12% | 760,802 |
| Oct 21, 2025 | 64.26 | 64.71 | 63.78 | 64.21 | 64.21 | -0.43% | 130,013 |
| Oct 20, 2025 | 63.92 | 64.59 | 63.92 | 64.49 | 64.49 | 2.25% | 86,152 |
| Oct 17, 2025 | 62.94 | 63.30 | 62.49 | 63.07 | 63.07 | -0.90% | 59,564 |
| Oct 16, 2025 | 65.23 | 65.23 | 63.50 | 63.64 | 63.64 | -2.05% | 130,876 |
| Oct 15, 2025 | 65.37 | 65.82 | 64.14 | 64.97 | 64.97 | 0.92% | 107,542 |
| Oct 14, 2025 | 62.67 | 64.79 | 62.08 | 64.38 | 64.38 | 0.99% | 81,769 |
| Oct 13, 2025 | 63.21 | 63.87 | 63.16 | 63.75 | 63.75 | 3.34% | 128,832 |
| Oct 10, 2025 | 64.61 | 64.94 | 61.62 | 61.69 | 61.69 | -4.42% | 108,708 |
| Oct 9, 2025 | 65.00 | 65.14 | 64.19 | 64.54 | 64.54 | -0.59% | 79,510 |
| Oct 8, 2025 | 64.32 | 65.05 | 64.32 | 64.92 | 64.92 | 1.33% | 97,120 |
| Oct 7, 2025 | 65.00 | 65.06 | 63.44 | 64.07 | 64.07 | -1.11% | 135,959 |
| Oct 6, 2025 | 64.80 | 64.98 | 64.38 | 64.79 | 64.79 | 1.49% | 138,953 |
| Oct 3, 2025 | 63.72 | 64.42 | 63.51 | 63.84 | 63.84 | 0.52% | 154,626 |
| Oct 2, 2025 | 63.31 | 63.52 | 62.88 | 63.51 | 63.51 | 0.97% | 794,492 |
| Oct 1, 2025 | 62.14 | 62.97 | 62.14 | 62.90 | 62.90 | 1.03% | 129,688 |
| Sep 30, 2025 | 62.12 | 62.29 | 61.59 | 62.26 | 62.26 | 0.10% | 57,659 |
| Sep 29, 2025 | 62.22 | 62.33 | 61.99 | 62.20 | 62.20 | 0.57% | 143,399 |
| Sep 26, 2025 | 61.47 | 61.85 | 61.14 | 61.85 | 61.85 | 0.59% | 70,361 |
| Sep 25, 2025 | 61.13 | 61.70 | 60.66 | 61.49 | 61.49 | -0.60% | 193,817 |
| Sep 24, 2025 | 62.37 | 62.53 | 61.85 | 61.86 | 61.86 | -0.38% | 327,738 |
| Sep 23, 2025 | 62.80 | 63.13 | 62.04 | 62.10 | 62.10 | -0.95% | 356,068 |
| Sep 22, 2025 | 61.91 | 62.71 | 61.71 | 62.69 | 62.69 | 0.74% | 941,204 |
| Sep 19, 2025 | 62.39 | 62.42 | 62.00 | 62.23 | 62.09 | 0.05% | 256,247 |
| Sep 18, 2025 | 61.68 | 62.29 | 61.51 | 62.20 | 62.05 | 1.53% | 94,290 |
| Sep 17, 2025 | 60.89 | 61.77 | 60.55 | 61.26 | 61.12 | 0.81% | 154,395 |
| Sep 16, 2025 | 60.56 | 60.86 | 60.22 | 60.77 | 60.63 | 0.53% | 536,730 |
| Sep 15, 2025 | 60.15 | 60.52 | 60.15 | 60.45 | 60.31 | 1.19% | 114,540 |
| Sep 12, 2025 | 59.93 | 59.95 | 59.59 | 59.74 | 59.60 | -0.35% | 123,699 |
| Sep 11, 2025 | 59.11 | 60.10 | 59.11 | 59.95 | 59.81 | 1.73% | 83,915 |
| Sep 10, 2025 | 59.25 | 59.48 | 58.71 | 58.93 | 58.80 | -0.10% | 94,533 |
| Sep 9, 2025 | 59.06 | 59.06 | 58.65 | 58.99 | 58.86 | 0.12% | 75,363 |
| Sep 8, 2025 | 58.92 | 58.97 | 58.58 | 58.92 | 58.79 | 0.55% | 83,893 |
| Sep 5, 2025 | 58.62 | 58.81 | 57.93 | 58.60 | 58.47 | 1.05% | 82,837 |
| Sep 4, 2025 | 57.68 | 58.05 | 57.35 | 57.99 | 57.86 | 0.49% | 83,903 |
| Sep 3, 2025 | 58.00 | 58.09 | 57.48 | 57.71 | 57.58 | -0.36% | 90,139 |
| Sep 2, 2025 | 57.51 | 57.96 | 57.34 | 57.92 | 57.79 | -0.87% | 83,611 |
| Aug 29, 2025 | 58.87 | 58.87 | 58.20 | 58.43 | 58.30 | -0.50% | 75,003 |