Skip to main content
KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
26.31
-0.19 (-0.71%)
Feb 21, 2025, 3:55 PM EST - Market closed

KSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.5026.5026.3026.3126.31-0.71%17,503
Feb 20, 202526.4726.5026.4426.5026.50-0.08%7,601
Feb 19, 202526.4726.5226.4726.5226.520.10%932
Feb 18, 202526.4426.4926.4426.4926.490.22%24,762
Feb 14, 202526.4426.4526.4326.4326.430.12%1,084
Feb 13, 202526.3126.4226.3126.4026.400.35%17,955
Feb 12, 202526.2626.3326.2426.3126.310.06%5,172
Feb 11, 202526.2726.3526.2726.2926.29-0.05%18,303
Feb 10, 202526.2526.3426.2526.3026.300.34%4,171
Feb 7, 202526.2826.2826.2226.2226.22-0.21%212
Feb 6, 202526.2326.2726.2126.2726.270.23%96,615
Feb 5, 202526.1826.2626.1426.2126.21-27,020
Feb 4, 202526.2026.2326.1726.2126.210.23%3,263
Feb 3, 202526.1026.1626.0426.1526.15-0.13%4,316
Jan 31, 202526.2826.3726.1526.1826.18-0.26%20,555
Jan 30, 202526.2126.2526.1826.2526.250.34%4,692
Jan 29, 202526.1526.2026.1226.1626.16-0.06%15,121
Jan 28, 202526.0726.2026.0726.1826.180.33%9,631
Jan 27, 202526.1026.1026.0226.0926.09-0.40%3,431
Jan 24, 202526.1826.2526.1726.2026.20-4,359
Jan 23, 202526.1626.2226.1626.2026.20-31,719
Jan 22, 202526.1626.3226.1426.2026.200.40%15,414
Jan 21, 202526.1126.1126.0526.0926.090.40%6,036
Jan 17, 202525.9626.0125.9525.9925.990.50%15,842
Jan 16, 202525.8825.8925.8525.8625.86-0.07%1,106
Jan 15, 202525.8125.9025.8125.8725.871.34%2,736
Jan 14, 202525.6425.6425.4625.5325.530.23%31,181
Jan 13, 202525.2925.4825.2225.4825.48-0.02%56,955
Jan 10, 202525.5825.5925.4525.4825.48-1.18%6,262
Jan 8, 202525.6525.7825.6225.7825.780.33%2,669
Jan 7, 202525.8125.8525.7025.7025.70-0.56%28,120
Jan 6, 202525.8525.9425.8525.8525.850.31%1,865
Jan 3, 202525.6425.8125.6425.7625.760.92%73,514
Jan 2, 202525.8025.8025.4825.5325.53-0.23%10,919
Dec 31, 202425.7025.7225.5925.5925.59-0.54%10,201
Dec 30, 202425.6125.7725.5325.7325.73-0.43%64,719
Dec 27, 202425.9825.9825.7425.8425.84-1.11%92,376
Dec 26, 202426.0526.1326.0526.1326.130.24%8,343
Dec 24, 202426.0726.0726.0726.0726.070.70%323
Dec 23, 202425.7025.8925.6925.8925.890.69%15,626
Dec 20, 202425.4225.9025.2325.7125.710.42%15,474
Dec 19, 202425.6525.7425.5825.6025.600.19%9,160
Dec 18, 202425.9025.9925.5225.5525.55-1.58%22,757
Dec 17, 202425.9125.9925.9025.9625.96-1.43%12,544
Dec 16, 202426.3226.3426.3126.3426.000.14%2,786
Dec 13, 202426.3226.3226.2626.3025.960.15%16,049
Dec 12, 202426.3026.3126.2626.2625.93-0.17%10,885
Dec 11, 202426.2226.3126.2226.3125.970.40%10,611
Dec 10, 202426.2526.2526.2026.2025.87-0.20%9,582
Dec 9, 202426.2926.2926.2526.2525.92-0.08%14,044
Dec 6, 202426.2626.2826.2526.2725.940.05%2,238
Dec 5, 202426.2726.2726.2526.2625.930.06%3,410
Dec 4, 202426.2226.3426.2126.2425.910.02%7,818
Dec 3, 202426.2226.2426.1726.2425.910.19%3,251
Dec 2, 202426.2026.2026.1826.1925.860.15%3,535
Nov 29, 202426.1626.1626.1526.1525.820.26%501
Nov 27, 202426.1126.1126.0726.0925.75-0.02%2,535
Nov 26, 202426.1026.1026.0526.0925.760.07%8,344
Nov 25, 202425.9926.0725.9926.0725.740.45%7,989
Nov 22, 202425.9926.0025.9525.9525.62-0.10%10,384
Nov 21, 202425.9425.9825.9425.9825.650.15%1,955
Nov 20, 202425.8925.9425.8625.9425.61-8,215
Nov 19, 202425.8425.9425.8425.9425.610.23%9,350
Nov 18, 202425.8625.9025.8625.8825.550.04%2,834
Nov 15, 202425.9125.9125.8025.8725.54-0.23%23,530
Nov 14, 202425.9625.9725.9025.9325.60-0.04%29,637
Nov 13, 202425.9325.9425.9125.9425.610.16%6,781
Nov 12, 202425.8925.9225.8825.9025.57-0.02%5,239
Nov 11, 202425.8825.9225.8825.9025.57-0.07%3,325
Nov 8, 202425.9125.9225.8825.9225.590.09%2,093
Nov 7, 202425.8425.9025.8425.9025.570.30%4,351
Nov 6, 202425.7025.8225.7025.8225.491.49%7,620
Nov 5, 202425.4025.4725.4025.4425.120.43%1,440
Nov 4, 202425.3325.3725.2325.3325.01-6,967
Nov 1, 202425.3225.3325.3125.3325.010.12%1,219
Oct 31, 202425.4325.4325.2925.3024.98-0.71%17,112
Oct 30, 202425.5225.5225.4825.4825.16-0.16%4,851
Oct 29, 202425.4725.5225.4225.5225.19-6,424
Oct 28, 202425.5425.5525.4925.5225.190.26%19,295
Oct 25, 202425.4925.4925.4425.4525.13-0.06%1,102
Oct 24, 202425.3825.5225.3825.4725.140.45%5,741
Oct 23, 202425.4425.4625.2925.3625.03-0.50%10,161
Oct 22, 202425.4325.4825.4225.4825.160.09%2,115
Oct 21, 202425.4725.4825.4325.4625.140.02%4,230
Oct 18, 202425.4325.5025.4325.4625.130.15%2,282
Oct 17, 202425.4525.4525.4225.4225.09-0.01%800
Oct 16, 202425.3125.4225.3125.4225.100.32%3,909
Oct 15, 202425.3925.3925.3425.3425.02-0.19%1,980
Oct 14, 202425.3925.3925.3725.3925.060.11%1,598
Oct 11, 202425.3525.3625.3225.3625.040.30%4,154
Oct 10, 202425.2925.2925.2825.2924.960.02%931
Oct 9, 202425.2325.2825.2325.2824.960.32%1,073
Oct 8, 202425.2125.2325.2025.2024.880.32%3,893
Oct 7, 202425.1725.1925.1225.1224.80-0.44%1,679
Oct 4, 202425.1725.2325.1625.2324.910.59%2,146
Oct 3, 202425.0825.0825.0825.0824.76-0.09%114
Oct 2, 202425.0425.1125.0425.1124.790.07%1,594
Oct 1, 202425.1025.1225.0225.0924.77-0.48%4,511
Sep 30, 202425.1225.2125.1225.2124.890.16%2,381
Sep 27, 202425.1725.1825.1625.1724.850.04%3,303