KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
26.59
-0.02 (-0.06%)
Jun 30, 2025, 4:00 PM - Market closed
KSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 25.49 | 25.51 | 25.41 | 25.44 | 25.44 | -0.12% | 6,498 |
| May 20, 2025 | 25.49 | 25.50 | 25.44 | 25.47 | 25.47 | 0.01% | 6,764 |
| May 19, 2025 | 25.52 | 25.52 | 25.44 | 25.47 | 25.47 | -0.04% | 21,696 |
| May 16, 2025 | 25.60 | 25.60 | 25.44 | 25.48 | 25.48 | 0.14% | 8,450 |
| May 15, 2025 | 25.45 | 25.49 | 25.39 | 25.45 | 25.45 | 0.05% | 12,407 |
| May 14, 2025 | 25.44 | 25.46 | 25.40 | 25.44 | 25.44 | - | 58,653 |
| May 13, 2025 | 25.42 | 25.47 | 25.38 | 25.44 | 25.44 | 0.21% | 80,404 |
| May 12, 2025 | 25.37 | 25.42 | 25.34 | 25.38 | 25.38 | 0.68% | 4,528 |
| May 9, 2025 | 25.24 | 25.27 | 25.21 | 25.21 | 25.21 | -0.07% | 2,377 |
| May 8, 2025 | 25.25 | 25.29 | 25.17 | 25.23 | 25.23 | 0.29% | 48,583 |
| May 7, 2025 | 25.15 | 25.19 | 25.12 | 25.15 | 25.15 | 0.02% | 5,586 |
| May 6, 2025 | 25.16 | 25.18 | 25.11 | 25.15 | 25.15 | -0.33% | 3,603 |
| May 5, 2025 | 25.20 | 25.24 | 25.19 | 25.23 | 25.23 | 0.08% | 1,536 |
| May 2, 2025 | 25.22 | 25.24 | 25.18 | 25.21 | 25.21 | 0.03% | 6,623 |
| May 1, 2025 | 25.21 | 25.23 | 25.14 | 25.20 | 25.20 | 0.11% | 5,955 |
| Apr 30, 2025 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | -0.02% | 5,882 |
| Apr 29, 2025 | 25.16 | 25.21 | 25.14 | 25.18 | 25.18 | 0.22% | 5,025 |
| Apr 28, 2025 | 25.14 | 25.14 | 25.05 | 25.13 | 25.13 | 0.63% | 5,777 |
| Apr 25, 2025 | 25.14 | 25.17 | 24.96 | 24.97 | 24.97 | -0.96% | 55,206 |
| Apr 24, 2025 | 24.81 | 25.21 | 24.81 | 25.21 | 25.21 | 1.65% | 4,228 |
| Apr 23, 2025 | 25.08 | 25.08 | 24.76 | 24.80 | 24.80 | 1.09% | 8,366 |
| Apr 22, 2025 | 24.26 | 24.55 | 24.26 | 24.53 | 24.53 | 1.76% | 7,012 |
| Apr 21, 2025 | 24.18 | 24.18 | 23.95 | 24.11 | 24.11 | -1.62% | 2,368 |
| Apr 17, 2025 | 24.53 | 24.63 | 24.50 | 24.51 | 24.51 | 0.04% | 5,394 |