KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
27.11
+0.31 (1.16%)
Aug 4, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 26.63 | 26.67 | 26.60 | 26.61 | 26.61 | 0.03% | 5,686 |
| Jul 1, 2025 | 26.59 | 26.63 | 26.59 | 26.60 | 26.60 | 0.07% | 2,658 |
| Jun 30, 2025 | 26.60 | 26.63 | 26.58 | 26.59 | 26.59 | -0.06% | 3,793 |
| Jun 27, 2025 | 26.62 | 26.64 | 26.60 | 26.60 | 26.60 | -0.01% | 650 |
| Jun 26, 2025 | 26.57 | 26.62 | 26.53 | 26.60 | 26.60 | 0.31% | 26,213 |
| Jun 25, 2025 | 26.54 | 26.54 | 26.48 | 26.52 | 26.52 | 0.04% | 14,871 |
| Jun 24, 2025 | 26.45 | 26.51 | 26.45 | 26.51 | 26.51 | 0.58% | 2,648 |
| Jun 23, 2025 | 26.19 | 26.36 | 26.11 | 26.36 | 26.36 | 0.60% | 10,325 |
| Jun 20, 2025 | 26.23 | 26.23 | 26.20 | 26.20 | 26.20 | 0.02% | 962 |
| Jun 18, 2025 | 26.19 | 26.23 | 26.17 | 26.19 | 26.19 | 0.11% | 6,285 |
| Jun 17, 2025 | 26.22 | 26.24 | 26.13 | 26.16 | 26.16 | -0.28% | 6,930 |
| Jun 16, 2025 | 26.23 | 26.25 | 26.20 | 26.24 | 26.24 | 0.64% | 11,271 |
| Jun 13, 2025 | 26.15 | 26.20 | 26.07 | 26.07 | 26.07 | -0.47% | 9,185 |
| Jun 12, 2025 | 26.19 | 26.22 | 26.15 | 26.19 | 26.19 | 0.19% | 9,425 |
| Jun 11, 2025 | 26.18 | 26.24 | 26.14 | 26.14 | 26.14 | -0.19% | 15,585 |
| Jun 10, 2025 | 26.19 | 26.21 | 26.14 | 26.19 | 26.19 | 0.11% | 5,468 |
| Jun 9, 2025 | 26.14 | 26.19 | 26.14 | 26.16 | 26.16 | 0.05% | 29,859 |
| Jun 6, 2025 | 26.15 | 26.17 | 26.12 | 26.15 | 26.15 | 0.72% | 2,657 |
| Jun 5, 2025 | 26.05 | 26.09 | 25.97 | 25.97 | 25.97 | -0.31% | 8,316 |
| Jun 4, 2025 | 26.03 | 26.09 | 26.01 | 26.05 | 26.05 | 0.11% | 11,512 |
| Jun 3, 2025 | 25.91 | 26.05 | 25.91 | 26.02 | 26.02 | 0.40% | 8,482 |
| Jun 2, 2025 | 25.81 | 25.95 | 25.81 | 25.92 | 25.92 | 0.22% | 6,956 |
| May 30, 2025 | 25.79 | 25.86 | 25.74 | 25.86 | 25.86 | 0.19% | 11,394 |
| May 29, 2025 | 25.77 | 25.82 | 25.77 | 25.81 | 25.81 | 0.17% | 1,691 |
| May 28, 2025 | 25.83 | 25.85 | 25.77 | 25.77 | 25.77 | -0.14% | 6,491 |
| May 27, 2025 | 25.37 | 25.84 | 25.37 | 25.80 | 25.80 | 1.51% | 6,780 |
| May 23, 2025 | 25.40 | 25.45 | 25.40 | 25.42 | 25.42 | -0.16% | 5,174 |
| May 22, 2025 | 25.45 | 25.49 | 25.41 | 25.46 | 25.46 | 0.05% | 2,647 |