KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	38.81	39.14	37.97	38.38	-	-3.34%	27,863
May 13, 2026	39.38	40.49	39.15	39.70	39.70	0.82%	51,608
May 12, 2026	38.27	39.42	37.75	39.38	39.38	1.03%	65,918
May 11, 2026	38.53	39.11	38.20	38.98	38.98	6.47%	84,562
May 8, 2026	36.72	36.89	36.01	36.61	36.61	2.21%	55,434
May 7, 2026	36.58	37.18	35.57	35.82	35.82	2.14%	93,979
May 6, 2026	34.70	35.15	34.55	35.07	35.07	6.56%	50,426
May 5, 2026	33.30	33.44	32.81	32.91	32.91	-0.03%	55,469
May 4, 2026	33.19	34.00	32.68	32.92	32.92	-2.98%	67,306
May 1, 2026	33.65	34.77	33.65	33.93	33.93	2.15%	51,192
Apr 30, 2026	33.22	33.26	32.85	33.22	33.22	2.93%	70,842
Apr 29, 2026	32.36	32.48	31.92	32.27	32.27	-2.60%	61,994
Apr 28, 2026	32.75	33.14	32.55	33.13	33.13	-3.04%	57,068
Apr 27, 2026	34.15	34.22	33.81	34.17	34.17	-0.44%	65,678
Apr 24, 2026	34.00	34.86	34.00	34.32	34.32	-	39,523
Apr 23, 2026	34.46	34.70	33.79	34.32	34.32	-2.25%	111,494
Apr 22, 2026	35.22	35.56	35.11	35.11	35.11	-0.11%	46,443
Apr 21, 2026	36.54	36.65	35.00	35.15	34.40	-5.13%	113,612
Apr 20, 2026	37.47	37.47	36.90	37.05	36.26	-2.11%	84,789
Apr 17, 2026	37.96	38.50	37.69	37.85	37.04	3.61%	73,183
Apr 16, 2026	36.81	37.09	36.30	36.53	35.75	-1.30%	40,381
Apr 15, 2026	36.89	37.41	36.70	37.01	36.22	0.05%	51,435
Apr 14, 2026	36.01	36.99	35.93	36.99	36.20	6.17%	58,076
Apr 13, 2026	34.33	35.15	34.05	34.84	34.10	-1.53%	91,490
Apr 10, 2026	35.29	35.68	35.13	35.38	34.63	1.67%	29,363
Apr 9, 2026	34.57	35.54	34.35	34.80	34.06	0.43%	46,518
Apr 8, 2026	35.88	35.89	34.04	34.65	33.91	2.58%	137,768
Apr 7, 2026	33.49	33.80	32.40	33.78	33.06	-0.16%	61,262
Apr 6, 2026	33.68	33.93	33.33	33.84	33.11	0.82%	62,330
Apr 2, 2026	32.21	33.92	32.21	33.56	32.84	-3.89%	61,565
Apr 1, 2026	34.89	35.26	34.40	34.92	34.17	0.14%	53,097
Mar 31, 2026	33.83	34.87	33.56	34.87	34.13	7.16%	55,882
Mar 30, 2026	33.09	33.09	32.20	32.54	31.85	0.65%	51,839
Mar 27, 2026	31.53	33.20	31.12	32.33	31.64	4.80%	74,257
Mar 26, 2026	31.61	32.11	30.78	30.85	30.19	-7.27%	61,537
Mar 25, 2026	33.65	33.85	32.85	33.27	32.56	4.13%	89,287
Mar 24, 2026	31.45	32.40	31.17	31.95	31.27	1.04%	81,252
Mar 23, 2026	31.03	32.51	30.91	31.62	30.95	0.86%	110,113
Mar 20, 2026	32.90	33.00	31.05	31.35	30.68	-5.91%	85,007
Mar 19, 2026	31.70	33.37	30.97	33.32	32.61	-5.07%	148,183
Mar 18, 2026	35.62	36.17	35.05	35.10	34.35	-6.50%	73,013
Mar 17, 2026	38.42	38.65	37.10	37.54	36.01	-2.06%	90,906
Mar 16, 2026	38.41	38.76	37.75	38.33	36.76	0.05%	92,589
Mar 13, 2026	40.22	40.30	37.95	38.31	36.74	-5.08%	140,055
Mar 12, 2026	41.73	41.73	40.36	40.36	38.71	-2.39%	41,116
Mar 11, 2026	41.36	41.44	40.54	41.35	39.66	-2.71%	61,146
Mar 10, 2026	42.83	43.07	41.85	42.50	40.76	2.48%	79,626
Mar 9, 2026	40.59	41.51	39.84	41.47	39.77	3.13%	98,977
Mar 6, 2026	39.65	40.70	39.41	40.21	38.57	2.45%	92,472
Mar 5, 2026	39.58	39.87	38.51	39.25	37.65	-1.16%	92,986