SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
64.07
-0.72 (-1.11%)
Oct 7, 2025, 4:00 PM EDT - Market closed
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 58.69 | 58.80 | 58.56 | 58.72 | 58.59 | 0.47% | 51,805 |
| Aug 27, 2025 | 58.25 | 58.58 | 58.25 | 58.45 | 58.32 | 0.03% | 59,030 |
| Aug 26, 2025 | 58.04 | 58.61 | 58.04 | 58.43 | 58.30 | 0.71% | 55,463 |
| Aug 25, 2025 | 58.27 | 58.45 | 58.02 | 58.02 | 57.89 | -0.67% | 89,012 |
| Aug 22, 2025 | 56.85 | 58.50 | 56.85 | 58.41 | 58.28 | 3.34% | 78,313 |
| Aug 21, 2025 | 56.35 | 56.62 | 56.28 | 56.52 | 56.39 | -0.02% | 39,484 |
| Aug 20, 2025 | 56.66 | 56.66 | 55.83 | 56.53 | 56.40 | -0.49% | 63,907 |
| Aug 19, 2025 | 57.51 | 57.60 | 56.69 | 56.81 | 56.68 | -1.25% | 82,427 |
| Aug 18, 2025 | 57.29 | 57.62 | 57.23 | 57.53 | 57.40 | 0.62% | 59,671 |
| Aug 15, 2025 | 57.27 | 57.36 | 56.96 | 57.18 | 57.05 | 0.05% | 39,105 |
| Aug 14, 2025 | 56.99 | 57.24 | 56.68 | 57.15 | 57.02 | -1.21% | 83,726 |
| Aug 13, 2025 | 57.17 | 57.85 | 57.11 | 57.85 | 57.72 | 1.96% | 129,976 |
| Aug 12, 2025 | 55.72 | 56.74 | 55.72 | 56.74 | 56.61 | 2.34% | 48,045 |
| Aug 11, 2025 | 55.69 | 56.01 | 55.32 | 55.44 | 55.31 | -0.11% | 69,356 |
| Aug 8, 2025 | 55.73 | 55.91 | 55.39 | 55.50 | 55.37 | 0.13% | 53,790 |
| Aug 7, 2025 | 56.00 | 56.00 | 54.97 | 55.43 | 55.30 | -0.04% | 88,873 |
| Aug 6, 2025 | 55.73 | 55.73 | 55.12 | 55.45 | 55.32 | -0.25% | 49,572 |
| Aug 5, 2025 | 55.94 | 56.08 | 55.20 | 55.59 | 55.46 | -0.18% | 66,152 |
| Aug 4, 2025 | 55.25 | 55.72 | 55.24 | 55.69 | 55.56 | 1.75% | 59,458 |
| Aug 1, 2025 | 54.88 | 55.12 | 54.05 | 54.73 | 54.60 | -1.92% | 129,503 |
| Jul 31, 2025 | 56.30 | 56.58 | 55.76 | 55.80 | 55.67 | -0.50% | 61,701 |
| Jul 30, 2025 | 56.44 | 56.64 | 55.83 | 56.08 | 55.95 | -0.51% | 68,714 |
| Jul 29, 2025 | 57.34 | 57.34 | 56.25 | 56.37 | 56.24 | -1.05% | 87,236 |