KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	37.47	37.47	37.47	37.30	-	-1.45%	7,270
Apr 17, 2026	37.96	38.50	37.69	37.85	37.85	3.61%	73,043
Apr 16, 2026	36.81	37.09	36.30	36.53	36.53	-1.30%	40,381
Apr 15, 2026	36.89	37.41	36.70	37.01	37.01	0.05%	51,435
Apr 14, 2026	36.01	36.99	35.93	36.99	36.99	6.17%	58,076
Apr 13, 2026	34.33	35.15	34.05	34.84	34.84	-1.53%	91,490
Apr 10, 2026	35.29	35.68	35.13	35.38	35.38	1.67%	29,363
Apr 9, 2026	34.57	35.54	34.35	34.80	34.80	0.43%	46,518
Apr 8, 2026	35.88	35.89	34.04	34.65	34.65	2.58%	137,768
Apr 7, 2026	33.49	33.80	32.40	33.78	33.78	-0.16%	61,262
Apr 6, 2026	33.68	33.93	33.33	33.84	33.84	0.82%	62,330
Apr 2, 2026	32.21	33.92	32.21	33.56	33.56	-3.89%	61,565
Apr 1, 2026	34.89	35.26	34.40	34.92	34.92	0.14%	53,097
Mar 31, 2026	33.83	34.87	33.56	34.87	34.87	7.16%	55,882
Mar 30, 2026	33.09	33.09	32.20	32.54	32.54	0.65%	51,839
Mar 27, 2026	31.53	33.20	31.12	32.33	32.33	4.80%	74,257
Mar 26, 2026	31.61	32.11	30.78	30.85	30.85	-7.27%	61,537
Mar 25, 2026	33.65	33.85	32.85	33.27	33.27	4.13%	89,287
Mar 24, 2026	31.45	32.40	31.17	31.95	31.95	1.04%	81,252
Mar 23, 2026	31.03	32.51	30.91	31.62	31.62	0.86%	110,113
Mar 20, 2026	32.90	33.00	31.05	31.35	31.35	-5.91%	85,007
Mar 19, 2026	31.70	33.37	30.97	33.32	33.32	-5.07%	148,183
Mar 18, 2026	35.62	36.17	35.05	35.10	35.10	-6.50%	73,013
Mar 17, 2026	38.42	38.65	37.10	37.54	36.79	-2.06%	90,906
Mar 16, 2026	38.41	38.76	37.75	38.33	37.56	0.05%	92,589
Mar 13, 2026	40.22	40.30	37.95	38.31	37.54	-5.08%	140,055
Mar 12, 2026	41.73	41.73	40.36	40.36	39.55	-2.39%	41,116
Mar 11, 2026	41.36	41.44	40.54	41.35	40.52	-2.71%	61,146
Mar 10, 2026	42.83	43.07	41.85	42.50	41.65	2.48%	79,626
Mar 9, 2026	40.59	41.51	39.84	41.47	40.64	3.13%	98,977
Mar 6, 2026	39.65	40.70	39.41	40.21	39.41	2.45%	92,472
Mar 5, 2026	39.58	39.87	38.51	39.25	38.47	-1.16%	92,986
Mar 4, 2026	40.17	40.90	39.45	39.71	38.92	0.68%	83,138
Mar 3, 2026	39.26	40.31	37.96	39.44	38.65	-9.21%	174,622
Mar 2, 2026	43.27	43.85	41.66	43.44	42.57	-4.13%	228,980
Feb 27, 2026	44.43	45.39	44.00	45.31	44.40	5.37%	99,131
Feb 26, 2026	42.12	43.00	41.25	43.00	42.14	0.51%	84,719
Feb 25, 2026	43.75	44.10	42.78	42.78	41.93	1.23%	93,749
Feb 24, 2026	41.73	42.60	41.63	42.26	41.42	-1.63%	66,899
Feb 23, 2026	41.68	42.97	41.55	42.96	42.10	5.45%	122,647
Feb 20, 2026	38.88	40.77	38.40	40.74	39.93	8.44%	107,185
Feb 19, 2026	37.13	38.01	36.96	37.57	36.82	1.27%	62,665
Feb 18, 2026	36.58	37.51	36.58	37.10	36.36	3.98%	80,055
Feb 17, 2026	36.22	36.25	34.94	35.68	34.23	-5.13%	122,679
Feb 13, 2026	38.32	38.47	37.02	37.61	36.08	3.01%	101,615
Feb 12, 2026	40.84	41.02	36.27	36.51	35.03	-12.11%	229,864
Feb 11, 2026	41.78	41.78	40.60	41.54	39.85	4.87%	74,496
Feb 10, 2026	40.43	40.68	39.20	39.61	38.00	-3.58%	140,456
Feb 9, 2026	39.18	41.12	39.15	41.08	39.41	8.42%	127,026
Feb 6, 2026	36.44	38.14	36.44	37.89	36.35	5.46%	93,414