KraneShares Hedgeye Hedged Equity Index ETF (KSPY)

KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.83	27.84	27.82	27.83	-	0.54%	21,154
Jan 21, 2026	27.55	27.77	27.40	27.68	27.68	0.82%	51,827
Jan 20, 2026	27.63	27.66	27.43	27.46	27.46	-1.36%	25,156
Jan 16, 2026	27.83	27.89	27.79	27.83	27.83	0.12%	11,582
Jan 15, 2026	27.85	27.89	27.79	27.80	27.80	0.01%	23,656
Jan 14, 2026	27.75	28.02	27.65	27.80	27.80	-0.16%	28,720
Jan 13, 2026	27.80	27.88	27.77	27.84	27.84	-0.09%	22,335
Jan 12, 2026	27.79	27.89	27.77	27.87	27.86	0.27%	15,089
Jan 9, 2026	27.77	27.88	27.72	27.79	27.79	0.34%	62,539
Jan 8, 2026	27.70	27.75	27.66	27.70	27.70	-0.11%	51,315
Jan 7, 2026	27.72	27.82	27.71	27.73	27.73	-0.02%	19,552
Jan 6, 2026	27.69	27.78	27.68	27.73	27.73	0.42%	26,476
Jan 5, 2026	27.56	27.70	27.56	27.61	27.61	0.37%	21,513
Jan 2, 2026	27.55	27.58	27.46	27.51	27.51	0.23%	7,251
Dec 31, 2025	27.60	27.60	27.45	27.45	27.45	-0.44%	26,553
Dec 30, 2025	27.61	27.62	27.56	27.57	27.57	-0.06%	37,640
Dec 29, 2025	27.58	27.62	27.53	27.59	27.59	-0.23%	50,418
Dec 26, 2025	27.63	27.66	27.59	27.65	27.65	0.07%	23,287
Dec 24, 2025	27.60	27.64	27.57	27.63	27.63	0.11%	6,421
Dec 23, 2025	27.46	27.60	27.46	27.60	27.60	0.22%	60,783
Dec 22, 2025	27.50	27.54	27.43	27.54	27.54	-5.52%	154,162
Dec 19, 2025	29.03	29.16	29.01	29.15	27.46	0.55%	24,356
Dec 18, 2025	29.05	29.12	28.93	28.99	27.31	0.59%	13,780
Dec 17, 2025	29.06	29.13	28.80	28.82	27.15	-0.89%	60,397
Dec 16, 2025	29.09	29.12	28.90	29.08	27.39	-0.24%	33,355
Dec 15, 2025	29.19	29.19	29.05	29.15	27.46	0.07%	49,229
Dec 12, 2025	29.12	29.14	29.08	29.13	27.44	-0.14%	53,442
Dec 11, 2025	28.91	29.17	28.91	29.17	27.48	0.07%	34,100
Dec 10, 2025	29.11	29.24	29.07	29.15	27.46	0.17%	70,170
Dec 9, 2025	29.12	29.12	29.05	29.10	27.41	-	57,677
Dec 8, 2025	29.11	29.12	29.05	29.10	27.41	0.03%	265,150
Dec 5, 2025	29.06	29.10	29.05	29.09	27.40	0.24%	29,014
Dec 4, 2025	28.86	29.09	28.86	29.02	27.34	-	57,905
Dec 3, 2025	29.03	29.17	29.01	29.02	27.34	-0.07%	116,983
Dec 2, 2025	29.04	29.15	28.97	29.04	27.35	0.10%	182,150
Dec 1, 2025	28.99	29.02	28.98	29.01	27.33	0.17%	202,674
Nov 28, 2025	28.99	29.02	28.96	28.96	27.28	-0.08%	8,883
Nov 26, 2025	28.93	29.02	28.88	28.98	27.30	0.39%	78,501
Nov 25, 2025	28.68	28.90	28.64	28.87	27.19	0.52%	93,913
Nov 24, 2025	28.57	28.73	28.55	28.72	27.05	1.09%	36,432
Nov 21, 2025	28.30	28.54	28.11	28.41	26.76	0.76%	153,483
Nov 20, 2025	28.80	28.80	28.20	28.20	26.56	-1.03%	56,824
Nov 19, 2025	28.46	28.60	28.35	28.49	26.84	0.26%	24,056
Nov 18, 2025	28.48	28.53	28.15	28.42	26.77	-0.61%	474,573
Nov 17, 2025	28.72	28.82	28.47	28.59	26.93	-0.49%	60,816
Nov 14, 2025	28.47	28.88	28.46	28.73	27.06	-0.14%	62,912
Nov 13, 2025	29.04	29.04	28.69	28.77	27.10	-0.98%	423,587
Nov 12, 2025	29.08	29.08	29.00	29.05	27.37	-0.07%	13,141
Nov 11, 2025	29.02	29.09	28.93	29.07	27.39	-0.02%	27,132
Nov 10, 2025	28.89	29.08	28.86	29.08	27.39	1.23%	36,851

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.