KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	25.00	25.55	24.91	25.30	25.30	1.73%	2,003
Jun 29, 2026	25.00	25.13	24.50	24.87	24.87	-1.31%	5,639
Jun 26, 2026	24.82	25.44	24.74	25.20	25.20	1.86%	5,708
Jun 25, 2026	24.98	25.01	24.42	24.74	24.74	1.56%	5,211
Jun 24, 2026	26.01	26.22	23.62	24.36	24.36	-7.09%	27,545
Jun 23, 2026	27.50	27.50	26.16	26.22	26.22	-5.82%	17,831
Jun 22, 2026	28.29	28.69	27.76	27.84	27.84	-1.10%	6,148
Jun 18, 2026	28.70	28.85	27.81	28.15	28.15	-2.26%	124,761
Jun 17, 2026	29.80	30.60	28.56	28.80	28.80	-4.16%	156,574
Jun 16, 2026	30.84	30.98	30.32	30.65	30.05	-0.08%	82,968
Jun 15, 2026	31.18	31.18	30.50	30.67	30.07	3.98%	80,625
Jun 12, 2026	29.24	29.89	28.93	29.50	28.92	0.37%	66,439
Jun 11, 2026	27.63	29.48	27.63	29.39	28.81	5.70%	184,359
Jun 10, 2026	28.01	28.68	27.75	27.81	27.26	-2.40%	106,115
Jun 9, 2026	29.92	30.09	28.10	28.49	27.93	-4.27%	245,334
Jun 8, 2026	30.03	30.07	29.58	29.76	29.18	0.07%	105,840
Jun 5, 2026	31.25	31.25	29.62	29.74	29.16	-8.49%	191,712
Jun 4, 2026	32.93	32.93	32.07	32.50	31.86	1.37%	46,446
Jun 3, 2026	32.56	32.56	32.01	32.06	31.43	-2.82%	63,682
Jun 2, 2026	33.19	33.40	32.76	32.99	32.34	0.49%	55,699
Jun 1, 2026	32.74	33.05	32.36	32.83	32.19	-1.03%	104,838
May 29, 2026	32.99	33.53	32.71	33.17	32.52	-0.06%	67,603
May 28, 2026	32.35	33.33	32.08	33.19	32.54	1.25%	97,005
May 27, 2026	32.61	32.95	32.55	32.78	32.14	-3.13%	97,878
May 26, 2026	33.46	33.91	33.33	33.84	33.18	2.17%	87,280
May 22, 2026	33.46	33.55	32.94	33.12	32.47	-2.07%	58,467
May 21, 2026	32.85	33.92	32.70	33.82	33.16	1.20%	80,168
May 20, 2026	33.03	33.74	32.73	33.42	32.77	2.58%	61,563
May 19, 2026	33.48	33.77	32.93	33.33	31.94	-4.55%	124,101
May 18, 2026	35.11	35.43	34.34	34.92	33.47	1.33%	92,255
May 15, 2026	34.87	34.94	34.09	34.46	33.03	-8.93%	190,701
May 14, 2026	38.81	39.14	37.71	37.84	36.26	-4.69%	62,268
May 13, 2026	39.38	40.49	39.15	39.70	38.05	0.82%	51,634
May 12, 2026	38.27	39.42	37.75	39.38	37.74	1.03%	65,918
May 11, 2026	38.53	39.11	38.20	38.98	37.36	6.47%	84,562
May 8, 2026	36.72	36.89	36.01	36.61	35.09	2.21%	55,434
May 7, 2026	36.58	37.18	35.57	35.82	34.33	2.14%	93,979
May 6, 2026	34.70	35.15	34.55	35.07	33.61	6.56%	50,426
May 5, 2026	33.30	33.44	32.81	32.91	31.54	-0.03%	55,469
May 4, 2026	33.19	34.00	32.68	32.92	31.55	-2.98%	67,306
May 1, 2026	33.65	34.77	33.65	33.93	32.52	2.15%	51,192
Apr 30, 2026	33.22	33.26	32.85	33.22	31.83	2.93%	70,842
Apr 29, 2026	32.36	32.48	31.92	32.27	30.92	-2.60%	61,994
Apr 28, 2026	32.75	33.14	32.55	33.13	31.75	-3.04%	57,068
Apr 27, 2026	34.15	34.22	33.81	34.17	32.74	-0.44%	65,678
Apr 24, 2026	34.00	34.86	34.00	34.32	32.89	-	39,523
Apr 23, 2026	34.46	34.70	33.79	34.32	32.89	-2.25%	111,494
Apr 22, 2026	35.22	35.56	35.11	35.11	33.65	2.06%	46,443
Apr 21, 2026	36.54	36.65	35.00	35.15	32.97	-5.13%	113,612
Apr 20, 2026	37.47	37.47	36.90	37.05	34.75	-2.11%	84,789