KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
25.24
-0.08 (-0.30%)
Mar 31, 2025, 3:25 PM EDT - Market open
KSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.37 | 25.39 | 25.27 | 25.32 | 25.32 | -0.60% | 4,495 |
| Mar 27, 2025 | 25.49 | 25.52 | 25.46 | 25.47 | 25.47 | - | 6,595 |
| Mar 26, 2025 | 25.55 | 25.55 | 25.46 | 25.47 | 25.47 | -0.21% | 3,195 |
| Mar 25, 2025 | 25.50 | 25.55 | 25.50 | 25.52 | 25.52 | -0.15% | 5,730 |
| Mar 24, 2025 | 25.45 | 25.58 | 25.45 | 25.56 | 25.56 | 1.53% | 1,728 |
| Mar 21, 2025 | 24.97 | 25.18 | 24.94 | 25.18 | 25.18 | 0.26% | 4,395 |
| Mar 20, 2025 | 25.14 | 25.30 | 25.10 | 25.11 | 25.11 | -0.28% | 2,360 |
| Mar 19, 2025 | 25.07 | 25.29 | 25.01 | 25.18 | 25.18 | 0.99% | 1,992 |
| Mar 18, 2025 | 25.01 | 25.01 | 24.89 | 24.94 | 24.94 | -1.00% | 3,075 |
| Mar 17, 2025 | 25.10 | 25.23 | 25.09 | 25.19 | 25.19 | 0.79% | 7,361 |
| Mar 14, 2025 | 24.72 | 24.99 | 24.72 | 24.99 | 24.99 | 1.89% | 7,394 |
| Mar 13, 2025 | 24.75 | 24.79 | 24.50 | 24.53 | 24.53 | -1.14% | 13,764 |
| Mar 12, 2025 | 24.84 | 24.85 | 24.79 | 24.81 | 24.81 | 0.13% | 4,331 |
| Mar 11, 2025 | 24.84 | 24.90 | 24.52 | 24.78 | 24.78 | -0.24% | 6,950 |
| Mar 10, 2025 | 25.06 | 25.09 | 24.77 | 24.84 | 24.84 | -2.49% | 7,702 |
| Mar 7, 2025 | 25.42 | 25.55 | 25.05 | 25.47 | 25.47 | 0.55% | 17,170 |
| Mar 6, 2025 | 25.45 | 25.60 | 25.16 | 25.33 | 25.33 | -1.38% | 39,202 |
| Mar 5, 2025 | 25.49 | 25.68 | 25.49 | 25.68 | 25.68 | 0.63% | 8,265 |
| Mar 4, 2025 | 25.60 | 25.67 | 25.33 | 25.52 | 25.52 | -0.75% | 16,321 |
| Mar 3, 2025 | 26.16 | 26.35 | 25.65 | 25.72 | 25.72 | -1.44% | 15,864 |
| Feb 28, 2025 | 25.77 | 26.09 | 25.61 | 26.09 | 26.09 | 1.16% | 21,719 |
| Feb 27, 2025 | 26.23 | 26.23 | 25.79 | 25.79 | 25.79 | -1.10% | 13,240 |
| Feb 26, 2025 | 26.10 | 26.22 | 26.02 | 26.08 | 26.08 | 0.03% | 15,171 |
| Feb 25, 2025 | 26.15 | 26.18 | 25.98 | 26.07 | 26.07 | -0.45% | 8,215 |
| Feb 24, 2025 | 26.26 | 26.29 | 26.17 | 26.19 | 26.19 | -0.45% | 8,996 |
| Feb 21, 2025 | 26.50 | 26.50 | 26.30 | 26.31 | 26.31 | -0.71% | 17,503 |
| Feb 20, 2025 | 26.47 | 26.50 | 26.44 | 26.50 | 26.50 | -0.08% | 7,601 |
| Feb 19, 2025 | 26.47 | 26.52 | 26.47 | 26.52 | 26.52 | 0.10% | 932 |
| Feb 18, 2025 | 26.44 | 26.49 | 26.44 | 26.49 | 26.49 | 0.22% | 24,762 |
| Feb 14, 2025 | 26.44 | 26.45 | 26.43 | 26.43 | 26.43 | 0.12% | 1,084 |
| Feb 13, 2025 | 26.31 | 26.42 | 26.31 | 26.40 | 26.40 | 0.35% | 17,955 |
| Feb 12, 2025 | 26.26 | 26.33 | 26.24 | 26.31 | 26.31 | 0.06% | 5,172 |
| Feb 11, 2025 | 26.27 | 26.35 | 26.27 | 26.29 | 26.29 | -0.05% | 18,303 |
| Feb 10, 2025 | 26.25 | 26.34 | 26.25 | 26.30 | 26.30 | 0.34% | 4,171 |
| Feb 7, 2025 | 26.28 | 26.28 | 26.22 | 26.22 | 26.22 | -0.21% | 212 |
| Feb 6, 2025 | 26.23 | 26.27 | 26.21 | 26.27 | 26.27 | 0.23% | 96,615 |
| Feb 5, 2025 | 26.18 | 26.26 | 26.14 | 26.21 | 26.21 | - | 27,020 |
| Feb 4, 2025 | 26.20 | 26.23 | 26.17 | 26.21 | 26.21 | 0.23% | 3,263 |
| Feb 3, 2025 | 26.10 | 26.16 | 26.04 | 26.15 | 26.15 | -0.13% | 4,316 |
| Jan 31, 2025 | 26.28 | 26.37 | 26.15 | 26.18 | 26.18 | -0.26% | 20,555 |
| Jan 30, 2025 | 26.21 | 26.25 | 26.18 | 26.25 | 26.25 | 0.34% | 4,692 |
| Jan 29, 2025 | 26.15 | 26.20 | 26.12 | 26.16 | 26.16 | -0.06% | 15,121 |
| Jan 28, 2025 | 26.07 | 26.20 | 26.07 | 26.18 | 26.18 | 0.33% | 9,631 |
| Jan 27, 2025 | 26.10 | 26.10 | 26.02 | 26.09 | 26.09 | -0.40% | 3,431 |
| Jan 24, 2025 | 26.18 | 26.25 | 26.17 | 26.20 | 26.20 | - | 4,359 |
| Jan 23, 2025 | 26.16 | 26.22 | 26.16 | 26.20 | 26.20 | - | 31,719 |
| Jan 22, 2025 | 26.16 | 26.32 | 26.14 | 26.20 | 26.20 | 0.40% | 15,414 |
| Jan 21, 2025 | 26.11 | 26.11 | 26.05 | 26.09 | 26.09 | 0.40% | 6,036 |
| Jan 17, 2025 | 25.96 | 26.01 | 25.95 | 25.99 | 25.99 | 0.50% | 15,842 |
| Jan 16, 2025 | 25.88 | 25.89 | 25.85 | 25.86 | 25.86 | -0.07% | 1,106 |