KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.01	47.58	45.98	47.43	47.43	4.24%	16,723
Jan 21, 2026	46.47	46.65	44.37	45.50	45.50	-3.21%	234,062
Jan 20, 2026	47.39	47.58	46.44	47.01	46.26	6.09%	195,902
Jan 16, 2026	43.94	44.50	42.80	44.31	43.60	-2.74%	136,703
Jan 15, 2026	44.01	46.10	43.80	45.56	44.83	-0.98%	160,622
Jan 14, 2026	45.71	46.06	44.90	46.01	45.28	5.67%	170,575
Jan 13, 2026	44.28	44.57	43.15	43.54	42.85	2.04%	186,613
Jan 12, 2026	41.95	43.03	41.94	42.67	41.99	7.48%	133,497
Jan 9, 2026	38.90	40.16	38.76	39.70	39.07	4.25%	81,448
Jan 8, 2026	36.66	38.14	36.38	38.08	37.47	-2.06%	84,529
Jan 7, 2026	38.01	39.47	37.85	38.88	38.26	-3.71%	171,631
Jan 6, 2026	39.18	40.38	39.18	40.38	39.74	7.14%	126,118
Jan 5, 2026	37.96	38.52	37.45	37.69	37.09	5.46%	106,211
Jan 2, 2026	36.65	36.65	35.15	35.74	35.17	1.91%	106,146
Dec 31, 2025	35.75	36.44	34.39	35.07	34.51	-7.17%	157,340
Dec 30, 2025	37.77	38.94	37.21	37.78	37.18	4.92%	120,768
Dec 29, 2025	35.96	36.32	34.81	36.01	35.44	-8.16%	223,442
Dec 26, 2025	37.33	39.23	36.98	39.21	38.58	10.14%	209,405
Dec 24, 2025	35.51	35.69	34.70	35.60	35.03	0.62%	48,969
Dec 23, 2025	34.67	35.38	33.96	35.38	34.82	4.15%	56,023
Dec 22, 2025	34.05	34.17	33.57	33.97	33.43	2.66%	69,747
Dec 19, 2025	32.43	33.25	32.43	33.09	32.56	3.15%	47,613
Dec 18, 2025	32.47	32.49	31.73	32.08	31.57	-1.69%	62,415
Dec 17, 2025	31.87	32.84	31.87	32.63	32.11	3.03%	104,816
Dec 16, 2025	31.64	31.90	31.25	31.67	30.62	-0.53%	72,488
Dec 15, 2025	31.81	31.88	31.23	31.84	30.79	4.05%	55,898
Dec 12, 2025	31.88	31.88	30.42	30.60	29.59	-2.21%	55,973
Dec 11, 2025	31.10	31.71	31.06	31.29	30.26	0.64%	39,352
Dec 10, 2025	31.00	31.16	30.45	31.09	30.06	0.84%	26,561
Dec 9, 2025	30.07	30.83	30.06	30.83	29.81	3.73%	37,736
Dec 8, 2025	29.83	29.83	29.51	29.72	28.74	-0.20%	46,206
Dec 5, 2025	29.47	30.13	29.47	29.78	28.80	2.06%	23,470
Dec 4, 2025	29.47	29.89	28.92	29.18	28.22	-2.18%	32,926
Dec 3, 2025	29.77	29.90	29.53	29.83	28.84	-0.07%	20,543
Dec 2, 2025	29.65	29.86	29.09	29.85	28.86	1.46%	42,362
Dec 1, 2025	29.11	29.78	28.85	29.42	28.45	2.62%	122,482
Nov 28, 2025	27.97	28.67	27.97	28.67	27.72	4.67%	44,228
Nov 26, 2025	26.67	27.39	26.63	27.39	26.48	4.27%	37,859
Nov 25, 2025	26.25	26.30	25.82	26.27	25.40	0.11%	53,932
Nov 24, 2025	25.52	26.26	25.40	26.24	25.37	3.59%	60,362
Nov 21, 2025	25.20	25.70	25.00	25.33	24.49	-1.48%	29,520
Nov 20, 2025	26.04	26.17	25.51	25.71	24.86	-1.53%	32,571
Nov 19, 2025	26.41	26.75	25.70	26.11	25.25	-0.80%	42,594
Nov 18, 2025	26.06	26.59	26.06	26.32	24.97	1.35%	52,638
Nov 17, 2025	26.29	26.45	25.69	25.97	24.63	-1.29%	25,778
Nov 14, 2025	26.28	26.69	26.08	26.31	24.96	-2.99%	26,095
Nov 13, 2025	27.78	27.78	27.03	27.12	25.73	-1.63%	32,936
Nov 12, 2025	26.90	27.83	26.79	27.57	26.15	3.84%	60,203
Nov 11, 2025	26.40	26.56	26.16	26.55	25.18	1.30%	26,072
Nov 10, 2025	26.08	26.23	25.72	26.21	24.86	4.64%	31,022