KraneShares Hedgeye Hedged Equity Index ETF (KSPY)

KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.13	28.17	28.00	28.10	28.10	-0.09%	21,463
Feb 25, 2026	28.09	28.15	28.08	28.12	28.12	0.45%	21,232
Feb 24, 2026	27.87	28.03	27.87	27.99	27.99	0.34%	33,202
Feb 23, 2026	28.04	28.04	27.82	27.90	27.90	-0.39%	29,960
Feb 20, 2026	27.88	28.05	27.88	28.01	28.01	0.34%	31,924
Feb 19, 2026	27.88	27.97	27.81	27.92	27.92	-0.01%	29,985
Feb 18, 2026	27.89	28.06	27.86	27.92	27.92	0.18%	393,386
Feb 17, 2026	27.73	27.90	27.64	27.87	27.87	0.18%	13,791
Feb 13, 2026	27.76	27.93	27.75	27.82	27.82	-0.04%	18,383
Feb 12, 2026	28.12	28.12	27.75	27.83	27.83	-0.93%	23,602
Feb 11, 2026	28.11	28.12	28.02	28.09	28.09	0.04%	8,062
Feb 10, 2026	28.10	28.15	28.04	28.08	28.08	-0.16%	8,917
Feb 9, 2026	28.02	28.14	28.02	28.13	28.13	0.12%	18,918
Feb 6, 2026	27.85	28.09	27.81	28.09	28.09	1.75%	10,576
Feb 5, 2026	27.65	27.76	27.57	27.61	27.61	-0.74%	156,987
Feb 4, 2026	27.92	27.95	27.73	27.81	27.81	-0.49%	22,221
Feb 3, 2026	28.06	28.10	27.82	27.95	27.95	-0.39%	204,616
Feb 2, 2026	27.87	28.10	27.87	28.06	28.06	0.21%	16,547
Jan 30, 2026	27.51	28.01	27.51	28.00	28.00	0.11%	14,118
Jan 29, 2026	28.06	28.06	27.75	27.97	27.97	-0.04%	169,809
Jan 28, 2026	28.01	28.05	27.95	27.98	27.98	-0.05%	12,917
Jan 27, 2026	27.99	28.04	27.99	27.99	27.99	0.05%	22,503
Jan 26, 2026	27.89	27.98	27.89	27.98	27.98	0.46%	6,426
Jan 23, 2026	27.80	27.89	27.78	27.85	27.85	0.22%	14,105
Jan 22, 2026	27.85	27.85	27.75	27.79	27.79	0.40%	21,159
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

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.