KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	32.93	32.93	32.07	32.35	-	0.90%	36,128
Jun 3, 2026	32.56	32.56	32.01	32.06	32.06	-2.82%	63,680
Jun 2, 2026	33.19	33.40	32.76	32.99	32.99	0.49%	55,699
Jun 1, 2026	32.74	33.05	32.36	32.83	32.83	-1.03%	104,838
May 29, 2026	32.99	33.53	32.71	33.17	33.17	-0.06%	67,603
May 28, 2026	32.35	33.33	32.08	33.19	33.19	1.25%	97,005
May 27, 2026	32.61	32.95	32.55	32.78	32.78	-3.13%	97,878
May 26, 2026	33.46	33.91	33.33	33.84	33.84	2.17%	87,280
May 22, 2026	33.46	33.55	32.94	33.12	33.12	-2.07%	58,467
May 21, 2026	32.85	33.92	32.70	33.82	33.82	1.20%	80,168
May 20, 2026	33.03	33.74	32.73	33.42	33.42	2.58%	61,563
May 19, 2026	33.48	33.77	32.93	33.33	32.58	-4.55%	124,101
May 18, 2026	35.11	35.43	34.34	34.92	34.13	1.33%	92,255
May 15, 2026	34.87	34.94	34.09	34.46	33.68	-8.93%	190,701
May 14, 2026	38.81	39.14	37.71	37.84	36.99	-4.69%	62,268
May 13, 2026	39.38	40.49	39.15	39.70	38.81	0.82%	51,634
May 12, 2026	38.27	39.42	37.75	39.38	38.49	1.03%	65,918
May 11, 2026	38.53	39.11	38.20	38.98	38.10	6.47%	84,562
May 8, 2026	36.72	36.89	36.01	36.61	35.79	2.21%	55,434
May 7, 2026	36.58	37.18	35.57	35.82	35.01	2.14%	93,979
May 6, 2026	34.70	35.15	34.55	35.07	34.28	6.56%	50,426
May 5, 2026	33.30	33.44	32.81	32.91	32.17	-0.03%	55,469
May 4, 2026	33.19	34.00	32.68	32.92	32.18	-2.98%	67,306
May 1, 2026	33.65	34.77	33.65	33.93	33.17	2.15%	51,192
Apr 30, 2026	33.22	33.26	32.85	33.22	32.47	2.93%	70,842
Apr 29, 2026	32.36	32.48	31.92	32.27	31.54	-2.60%	61,994
Apr 28, 2026	32.75	33.14	32.55	33.13	32.38	-3.04%	57,068
Apr 27, 2026	34.15	34.22	33.81	34.17	33.40	-0.44%	65,678
Apr 24, 2026	34.00	34.86	34.00	34.32	33.55	-	39,523
Apr 23, 2026	34.46	34.70	33.79	34.32	33.55	-2.25%	111,494
Apr 22, 2026	35.22	35.56	35.11	35.11	34.32	2.06%	46,443
Apr 21, 2026	36.54	36.65	35.00	35.15	33.63	-5.13%	113,612
Apr 20, 2026	37.47	37.47	36.90	37.05	35.44	-2.11%	84,789
Apr 17, 2026	37.96	38.50	37.69	37.85	36.21	3.61%	73,183
Apr 16, 2026	36.81	37.09	36.30	36.53	34.95	-1.30%	40,381
Apr 15, 2026	36.89	37.41	36.70	37.01	35.41	0.05%	51,435
Apr 14, 2026	36.01	36.99	35.93	36.99	35.39	6.17%	58,076
Apr 13, 2026	34.33	35.15	34.05	34.84	33.33	-1.53%	91,490
Apr 10, 2026	35.29	35.68	35.13	35.38	33.85	1.67%	29,363
Apr 9, 2026	34.57	35.54	34.35	34.80	33.29	0.43%	46,518
Apr 8, 2026	35.88	35.89	34.04	34.65	33.15	2.58%	137,768
Apr 7, 2026	33.49	33.80	32.40	33.78	32.32	-0.16%	61,262
Apr 6, 2026	33.68	33.93	33.33	33.84	32.37	0.82%	62,330
Apr 2, 2026	32.21	33.92	32.21	33.56	32.10	-3.89%	61,565
Apr 1, 2026	34.89	35.26	34.40	34.92	33.41	0.14%	53,097
Mar 31, 2026	33.83	34.87	33.56	34.87	33.36	7.16%	55,882
Mar 30, 2026	33.09	33.09	32.20	32.54	31.13	0.65%	51,839
Mar 27, 2026	31.53	33.20	31.12	32.33	30.93	4.80%	74,257
Mar 26, 2026	31.61	32.11	30.78	30.85	29.51	-7.27%	61,537
Mar 25, 2026	33.65	33.85	32.85	33.27	31.83	4.13%	89,287