Skip to main content
KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
25.53
-0.06 (-0.23%)
Jan 2, 2025, 3:59 PM EST - Market closed

KSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202425.2825.2825.1225.1624.84-0.08%14,476
Sep 25, 202425.1525.3925.1325.1824.860.28%20,310
Sep 24, 202425.0925.1225.0925.1124.79-0.02%1,437
Sep 23, 202425.0825.1225.0725.1224.800.40%1,737
Sep 20, 202425.0025.0224.9725.0224.70-0.35%2,199
Sep 19, 202425.1025.1025.1025.1024.780.55%449
Sep 18, 202424.9524.9724.9224.9724.65-0.18%2,508
Sep 17, 202425.1325.1324.9525.0124.690.17%20,329
Sep 16, 202424.9024.9924.9024.9724.650.09%3,761
Sep 13, 202424.9324.9524.8924.9524.630.42%2,098
Sep 12, 202424.9324.9324.8324.8424.520.21%1,585
Sep 11, 202424.3924.7924.3824.7924.470.58%115,745
Sep 10, 202424.5824.6924.5424.6524.330.30%4,915
Sep 9, 202424.4824.5924.4824.5724.260.68%3,477
Sep 6, 202424.5024.5024.3824.4124.10-1.24%25,854
Sep 5, 202424.7124.7124.6924.7124.400.12%1,152
Sep 4, 202424.9824.9824.3724.6824.370.02%1,661
Sep 3, 202424.7224.7724.6824.6824.36-0.84%3,415
Aug 30, 202424.8624.9024.8224.8924.570.04%2,302
Aug 29, 202424.8024.8824.8024.8824.560.11%4,041
Aug 28, 202424.8324.8524.8324.8524.530.01%916
Aug 27, 202424.8524.8524.8024.8524.53-0.10%1,018
Aug 26, 202424.8424.8724.7924.8724.550.14%1,836
Aug 23, 202424.8324.8524.7824.8424.520.24%7,196
Aug 22, 202425.1425.1424.7724.7824.46-0.16%2,578
Aug 21, 202424.8124.8324.8124.8224.500.12%2,026
Aug 20, 202424.8224.8324.7924.7924.47-0.04%1,259
Aug 19, 202424.7424.8224.7424.8024.480.12%715
Aug 16, 202424.7924.7924.7324.7724.450.02%2,468
Aug 15, 202424.7624.7924.7324.7624.440.43%2,816
Aug 14, 202424.5724.6624.5624.6624.340.23%5,451
Aug 13, 202424.4824.6124.4624.6024.280.89%24,043
Aug 12, 202424.4024.4824.3724.3824.07-0.05%1,349
Aug 9, 202424.2624.5024.2624.3924.080.53%2,322