KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.84	41.02	36.37	37.01	-	-10.91%	214,461
Feb 11, 2026	42.00	42.00	40.60	41.54	41.54	4.87%	21,202
Feb 10, 2026	41.08	41.08	39.28	39.61	39.61	-3.58%	30,337
Feb 9, 2026	39.91	41.10	38.97	41.08	41.08	8.42%	22,650
Feb 6, 2026	36.63	37.92	36.23	37.89	37.89	5.46%	12,655
Feb 5, 2026	39.54	39.54	35.40	35.93	35.93	-16.56%	48,588
Feb 4, 2026	44.99	44.99	41.25	43.06	43.06	2.79%	31,167
Feb 3, 2026	43.01	43.77	40.61	41.89	41.89	7.29%	50,148
Feb 2, 2026	40.69	41.31	36.75	39.05	39.05	-5.55%	45,615
Jan 30, 2026	50.00	51.97	37.11	41.34	41.34	-28.27%	140,861
Jan 29, 2026	58.23	60.00	52.95	57.63	57.63	-1.02%	92,543
Jan 28, 2026	56.23	58.23	54.75	58.23	58.23	4.25%	96,407
Jan 27, 2026	53.47	55.85	51.77	55.85	55.85	4.35%	65,279
Jan 26, 2026	54.57	57.94	52.46	53.52	53.52	5.71%	126,794
Jan 23, 2026	49.17	50.64	48.98	50.63	50.63	6.75%	42,080
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