KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
28.96
-0.02 (-0.08%)
At close: Nov 28, 2025, 4:00 PM EST
28.96
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
KSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.99 | 29.02 | 28.96 | 28.96 | 28.96 | -0.08% | 8,883 |
| Nov 26, 2025 | 28.93 | 29.02 | 28.88 | 28.98 | 28.98 | 0.39% | 78,499 |
| Nov 25, 2025 | 28.68 | 28.90 | 28.64 | 28.87 | 28.87 | 0.52% | 93,913 |
| Nov 24, 2025 | 28.57 | 28.73 | 28.55 | 28.72 | 28.72 | 1.09% | 36,432 |
| Nov 21, 2025 | 28.30 | 28.54 | 28.11 | 28.41 | 28.41 | 0.76% | 153,483 |
| Nov 20, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -1.03% | 56,824 |
| Nov 19, 2025 | 28.46 | 28.60 | 28.35 | 28.49 | 28.49 | 0.26% | 24,056 |
| Nov 18, 2025 | 28.48 | 28.53 | 28.15 | 28.42 | 28.42 | -0.61% | 474,573 |
| Nov 17, 2025 | 28.72 | 28.82 | 28.47 | 28.59 | 28.59 | -0.49% | 60,816 |
| Nov 14, 2025 | 28.47 | 28.88 | 28.46 | 28.73 | 28.73 | -0.14% | 62,912 |
| Nov 13, 2025 | 29.04 | 29.04 | 28.69 | 28.77 | 28.77 | -0.98% | 423,587 |
| Nov 12, 2025 | 29.08 | 29.08 | 29.00 | 29.05 | 29.05 | -0.07% | 13,141 |
| Nov 11, 2025 | 29.02 | 29.09 | 28.93 | 29.07 | 29.07 | -0.02% | 27,132 |
| Nov 10, 2025 | 28.89 | 29.08 | 28.86 | 29.08 | 29.08 | 1.23% | 36,851 |
| Nov 7, 2025 | 28.49 | 28.73 | 28.33 | 28.73 | 28.73 | 0.10% | 79,331 |
| Nov 6, 2025 | 28.80 | 28.82 | 28.67 | 28.70 | 28.70 | -0.41% | 33,755 |
| Nov 5, 2025 | 28.75 | 28.86 | 28.60 | 28.82 | 28.82 | 0.23% | 23,479 |
| Nov 4, 2025 | 28.79 | 28.82 | 28.71 | 28.75 | 28.75 | 0.03% | 35,782 |
| Nov 3, 2025 | 28.71 | 28.88 | 28.71 | 28.74 | 28.74 | -0.31% | 54,375 |
| Oct 31, 2025 | 28.83 | 28.84 | 28.78 | 28.83 | 28.83 | 0.14% | 11,431 |
| Oct 30, 2025 | 28.84 | 28.85 | 28.74 | 28.79 | 28.79 | -0.05% | 17,397 |
| Oct 29, 2025 | 28.87 | 28.87 | 28.74 | 28.81 | 28.80 | -0.09% | 35,467 |
| Oct 28, 2025 | 28.87 | 28.87 | 28.75 | 28.83 | 28.83 | 0.13% | 51,071 |
| Oct 27, 2025 | 28.77 | 28.82 | 28.77 | 28.80 | 28.79 | 0.03% | 10,872 |
| Oct 24, 2025 | 28.80 | 28.83 | 28.61 | 28.79 | 28.79 | 0.23% | 540,634 |
| Oct 23, 2025 | 28.61 | 28.73 | 28.61 | 28.72 | 28.72 | 0.56% | 23,276 |
| Oct 22, 2025 | 28.67 | 28.67 | 28.50 | 28.56 | 28.56 | -0.42% | 109,511 |
| Oct 21, 2025 | 28.63 | 28.80 | 28.57 | 28.68 | 28.68 | 0.07% | 49,346 |
| Oct 20, 2025 | 28.45 | 28.66 | 28.45 | 28.66 | 28.66 | 0.74% | 24,407 |
| Oct 17, 2025 | 28.25 | 28.48 | 28.24 | 28.45 | 28.45 | 0.60% | 543,602 |
| Oct 16, 2025 | 28.49 | 28.50 | 28.19 | 28.28 | 28.28 | -0.40% | 37,646 |
| Oct 15, 2025 | 28.49 | 28.55 | 28.26 | 28.39 | 28.39 | 0.22% | 40,277 |
| Oct 14, 2025 | 28.14 | 28.45 | 28.10 | 28.33 | 28.33 | -0.23% | 21,716 |
| Oct 13, 2025 | 28.34 | 28.42 | 28.24 | 28.40 | 28.40 | 1.00% | 47,802 |
| Oct 10, 2025 | 28.56 | 28.56 | 28.06 | 28.11 | 28.11 | -1.37% | 16,127 |
| Oct 9, 2025 | 28.49 | 28.51 | 28.45 | 28.51 | 28.51 | 0.01% | 17,468 |
| Oct 8, 2025 | 28.44 | 28.52 | 28.44 | 28.50 | 28.50 | 0.25% | 11,537 |
| Oct 7, 2025 | 28.49 | 28.49 | 28.40 | 28.43 | 28.43 | -0.12% | 14,778 |
| Oct 6, 2025 | 28.45 | 28.48 | 28.42 | 28.46 | 28.46 | 0.08% | 27,020 |
| Oct 3, 2025 | 28.45 | 28.46 | 28.39 | 28.44 | 28.44 | 0.18% | 29,346 |
| Oct 2, 2025 | 28.40 | 28.41 | 28.36 | 28.39 | 28.39 | 0.05% | 10,642 |
| Oct 1, 2025 | 28.22 | 28.40 | 28.22 | 28.37 | 28.37 | 0.16% | 47,157 |
| Sep 30, 2025 | 28.28 | 28.46 | 28.23 | 28.33 | 28.33 | 0.17% | 21,966 |
| Sep 29, 2025 | 28.28 | 28.55 | 28.24 | 28.28 | 28.28 | 0.31% | 13,280 |
| Sep 26, 2025 | 28.17 | 28.45 | 28.09 | 28.20 | 28.19 | 0.18% | 33,166 |
| Sep 25, 2025 | 28.07 | 28.16 | 28.07 | 28.15 | 28.15 | 0.03% | 36,449 |
| Sep 24, 2025 | 28.14 | 28.17 | 28.10 | 28.14 | 28.14 | 0.04% | 9,911 |
| Sep 23, 2025 | 28.18 | 28.19 | 28.13 | 28.13 | 28.12 | -0.13% | 5,592 |
| Sep 22, 2025 | 28.12 | 28.17 | 28.10 | 28.16 | 28.16 | 0.10% | 12,120 |
| Sep 19, 2025 | 28.06 | 28.14 | 28.06 | 28.13 | 28.13 | 0.16% | 38,441 |