KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
25.18
-0.05 (-0.20%)
May 6, 2025, 12:48 PM EDT - Market open
KSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | - | -0.24% | 1,179 |
| May 5, 2025 | 25.20 | 25.24 | 25.19 | 25.23 | 25.23 | 0.08% | 1,536 |
| May 2, 2025 | 25.22 | 25.24 | 25.18 | 25.21 | 25.21 | 0.03% | 6,623 |
| May 1, 2025 | 25.21 | 25.23 | 25.14 | 25.20 | 25.20 | 0.11% | 5,955 |
| Apr 30, 2025 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | -0.02% | 5,882 |
| Apr 29, 2025 | 25.16 | 25.21 | 25.14 | 25.18 | 25.18 | 0.22% | 5,025 |
| Apr 28, 2025 | 25.14 | 25.14 | 25.05 | 25.13 | 25.13 | 0.63% | 5,777 |
| Apr 25, 2025 | 25.14 | 25.17 | 24.96 | 24.97 | 24.97 | -0.96% | 55,206 |
| Apr 24, 2025 | 24.81 | 25.21 | 24.81 | 25.21 | 25.21 | 1.65% | 4,228 |
| Apr 23, 2025 | 25.08 | 25.08 | 24.76 | 24.80 | 24.80 | 1.09% | 8,366 |
| Apr 22, 2025 | 24.26 | 24.55 | 24.26 | 24.53 | 24.53 | 1.76% | 7,012 |
| Apr 21, 2025 | 24.18 | 24.18 | 23.95 | 24.11 | 24.11 | -1.62% | 2,368 |
| Apr 17, 2025 | 24.53 | 24.63 | 24.50 | 24.51 | 24.51 | 0.04% | 5,394 |
| Apr 16, 2025 | 24.74 | 24.79 | 24.50 | 24.50 | 24.50 | -1.63% | 1,345 |
| Apr 15, 2025 | 24.91 | 25.04 | 24.88 | 24.90 | 24.90 | - | 19,447 |
| Apr 14, 2025 | 25.21 | 25.21 | 24.79 | 24.90 | 24.90 | 0.92% | 3,443 |
| Apr 11, 2025 | 24.29 | 24.72 | 24.24 | 24.68 | 24.68 | 1.25% | 78,777 |
| Apr 10, 2025 | 24.60 | 24.68 | 23.95 | 24.37 | 24.37 | -2.37% | 14,875 |
| Apr 9, 2025 | 23.45 | 25.01 | 23.45 | 24.96 | 24.96 | 6.58% | 44,082 |
| Apr 8, 2025 | 23.87 | 23.90 | 23.24 | 23.42 | 23.42 | -1.27% | 7,849 |
| Apr 7, 2025 | 23.06 | 24.41 | 22.94 | 23.72 | 23.72 | -0.16% | 104,809 |
| Apr 4, 2025 | 24.46 | 24.46 | 23.76 | 23.76 | 23.76 | -4.56% | 41,688 |
| Apr 3, 2025 | 25.07 | 25.09 | 24.90 | 24.90 | 24.90 | -2.20% | 10,434 |
| Apr 2, 2025 | 25.30 | 25.46 | 25.30 | 25.46 | 25.46 | 0.32% | 2,293 |
| Apr 1, 2025 | 25.35 | 25.39 | 25.35 | 25.37 | 25.37 | 0.09% | 4,017 |
| Mar 31, 2025 | 25.22 | 25.38 | 25.12 | 25.35 | 25.35 | 0.14% | 7,713 |
| 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 |