KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
28.06
+0.04 (0.14%)
At close: Sep 12, 2025, 4:00 PM EDT
28.06
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
KSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.02 | 28.14 | 28.00 | 28.06 | 28.06 | 0.14% | 14,734 |
| Sep 11, 2025 | 27.94 | 28.03 | 27.75 | 28.02 | 28.02 | 0.37% | 11,084 |
| Sep 10, 2025 | 27.92 | 27.99 | 27.89 | 27.92 | 27.92 | 0.03% | 9,459 |
| Sep 9, 2025 | 27.89 | 27.91 | 27.81 | 27.91 | 27.91 | 0.16% | 62,633 |
| Sep 8, 2025 | 27.85 | 27.89 | 27.84 | 27.86 | 27.86 | 0.14% | 3,203 |
| Sep 5, 2025 | 27.86 | 27.88 | 27.73 | 27.83 | 27.83 | -0.09% | 8,770 |
| Sep 4, 2025 | 27.73 | 27.85 | 27.69 | 27.85 | 27.85 | 0.56% | 19,032 |
| Sep 3, 2025 | 27.69 | 27.72 | 27.60 | 27.70 | 27.70 | 0.58% | 7,671 |
| Sep 2, 2025 | 27.48 | 27.54 | 27.40 | 27.54 | 27.54 | -0.19% | 18,510 |
| Aug 29, 2025 | 27.61 | 27.61 | 27.55 | 27.59 | 27.59 | -0.19% | 12,452 |
| Aug 28, 2025 | 27.60 | 27.65 | 27.58 | 27.64 | 27.64 | 0.09% | 4,124 |
| Aug 27, 2025 | 27.58 | 27.62 | 27.54 | 27.62 | 27.62 | 0.24% | 53,027 |
| Aug 26, 2025 | 27.56 | 27.58 | 27.50 | 27.55 | 27.55 | 0.02% | 5,775 |
| Aug 25, 2025 | 27.56 | 27.58 | 27.53 | 27.55 | 27.55 | -0.07% | 6,191 |
| Aug 22, 2025 | 27.47 | 27.58 | 27.27 | 27.57 | 27.57 | 0.82% | 8,227 |
| Aug 21, 2025 | 27.42 | 27.42 | 27.34 | 27.34 | 27.34 | -0.26% | 10,684 |
| Aug 20, 2025 | 27.42 | 27.43 | 27.28 | 27.41 | 27.41 | -0.14% | 44,373 |
| Aug 19, 2025 | 27.48 | 27.52 | 27.40 | 27.45 | 27.45 | -0.12% | 11,743 |
| Aug 18, 2025 | 27.57 | 27.57 | 27.42 | 27.48 | 27.48 | 0.19% | 27,394 |
| Aug 15, 2025 | 27.45 | 27.49 | 27.42 | 27.43 | 27.43 | -0.28% | 31,004 |
| Aug 14, 2025 | 27.47 | 27.51 | 27.43 | 27.51 | 27.51 | 0.07% | 18,153 |
| Aug 13, 2025 | 27.43 | 27.49 | 27.41 | 27.49 | 27.49 | 0.24% | 14,807 |
| Aug 12, 2025 | 27.38 | 27.47 | 27.33 | 27.42 | 27.42 | 0.56% | 369,870 |
| Aug 11, 2025 | 27.30 | 27.35 | 27.27 | 27.27 | 27.27 | -0.07% | 9,708 |
| Aug 8, 2025 | 27.29 | 27.32 | 27.25 | 27.29 | 27.29 | 0.46% | 7,595 |
| Aug 7, 2025 | 27.23 | 27.32 | 27.12 | 27.16 | 27.16 | -0.04% | 9,478 |
| Aug 6, 2025 | 27.14 | 27.20 | 27.04 | 27.17 | 27.17 | 0.46% | 5,553 |
| Aug 5, 2025 | 27.12 | 27.22 | 26.84 | 27.05 | 27.05 | -0.23% | 2,347 |
| Aug 4, 2025 | 27.08 | 27.11 | 26.76 | 27.11 | 27.11 | 1.16% | 8,605 |
| Aug 1, 2025 | 26.84 | 26.92 | 26.76 | 26.80 | 26.80 | -0.86% | 33,345 |
| Jul 31, 2025 | 27.13 | 27.14 | 27.03 | 27.03 | 27.03 | 0.01% | 5,641 |
| Jul 30, 2025 | 27.07 | 27.10 | 27.03 | 27.03 | 27.03 | -0.20% | 11,455 |
| Jul 29, 2025 | 27.09 | 27.11 | 27.06 | 27.08 | 27.08 | 0.01% | 6,743 |
| Jul 28, 2025 | 27.06 | 27.11 | 27.06 | 27.08 | 27.08 | 0.09% | 4,157 |
| Jul 25, 2025 | 27.02 | 27.07 | 27.02 | 27.06 | 27.06 | 0.09% | 3,747 |
| Jul 24, 2025 | 26.97 | 27.06 | 26.88 | 27.03 | 27.03 | 0.09% | 4,392 |
| Jul 23, 2025 | 26.96 | 27.01 | 26.93 | 27.01 | 27.01 | 0.43% | 3,567 |
| Jul 22, 2025 | 26.89 | 26.92 | 26.87 | 26.89 | 26.89 | 0.07% | 52,020 |
| Jul 21, 2025 | 26.87 | 26.91 | 26.86 | 26.87 | 26.87 | 0.15% | 4,834 |
| Jul 18, 2025 | 26.89 | 26.89 | 26.75 | 26.83 | 26.83 | 0.06% | 3,871 |
| Jul 17, 2025 | 26.78 | 26.82 | 26.76 | 26.82 | 26.82 | 0.36% | 3,547 |
| Jul 16, 2025 | 26.74 | 26.74 | 26.66 | 26.72 | 26.72 | 0.03% | 8,315 |
| Jul 15, 2025 | 26.80 | 26.80 | 26.71 | 26.71 | 26.71 | -0.06% | 44,233 |
| Jul 14, 2025 | 26.78 | 26.78 | 26.72 | 26.73 | 26.73 | 0.06% | 6,743 |
| Jul 11, 2025 | 26.69 | 26.74 | 26.69 | 26.71 | 26.71 | -0.01% | 1,463 |
| Jul 10, 2025 | 26.50 | 26.73 | 26.50 | 26.72 | 26.72 | 0.06% | 4,598 |
| Jul 9, 2025 | 26.74 | 26.74 | 26.66 | 26.70 | 26.70 | 0.06% | 22,807 |
| Jul 8, 2025 | 26.72 | 26.72 | 26.67 | 26.68 | 26.68 | 0.03% | 8,344 |
| Jul 7, 2025 | 26.72 | 26.72 | 26.65 | 26.68 | 26.68 | 0.02% | 4,095 |
| Jul 3, 2025 | 26.70 | 26.70 | 26.66 | 26.67 | 26.67 | 0.23% | 3,623 |