KraneShares Hedgeye Hedged Equity Index ETF (KSPY)

NYSEARCA: KSPY · Real-Time Price · USD

29.18

-0.08 (-0.27%)

At close: Jun 22, 2026, 4:00 PM EDT

29.18

0.00 (0.00%)

After-hours: Jun 22, 2026, 8:00 PM EDT

KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	29.34	29.34	29.18	29.18	29.18	-0.27%	10,024
Jun 18, 2026	29.20	29.33	29.15	29.26	29.26	1.00%	36,891
Jun 17, 2026	29.28	29.34	28.97	28.97	28.97	-0.92%	6,827
Jun 16, 2026	29.55	29.55	29.24	29.24	29.24	-0.31%	18,595
Jun 15, 2026	29.25	29.40	29.25	29.33	29.33	1.24%	17,044
Jun 12, 2026	28.98	29.01	28.66	28.97	28.97	0.80%	93,982
Jun 11, 2026	28.71	28.76	28.43	28.74	28.74	0.90%	32,405
Jun 10, 2026	28.60	28.71	28.48	28.49	28.49	-0.72%	27,312
Jun 9, 2026	28.96	28.96	28.46	28.69	28.69	-0.30%	25,123
Jun 8, 2026	28.78	28.87	28.74	28.78	28.78	0.25%	6,505
Jun 5, 2026	29.01	29.01	28.68	28.71	28.71	-0.91%	8,038
Jun 4, 2026	28.96	28.99	28.85	28.97	28.97	0.10%	12,123
Jun 3, 2026	28.96	29.00	28.94	28.94	28.94	-0.28%	3,900
Jun 2, 2026	28.96	29.03	28.96	29.02	29.02	0.03%	8,829
Jun 1, 2026	28.92	29.03	28.90	29.01	29.01	0.10%	11,195
May 29, 2026	28.94	28.98	28.92	28.98	28.98	0.10%	14,704
May 28, 2026	28.88	28.96	28.88	28.95	28.95	0.40%	14,042
May 27, 2026	28.84	28.86	28.77	28.84	28.84	-0.16%	14,470
May 26, 2026	28.89	28.89	28.83	28.88	28.88	0.17%	17,205
May 22, 2026	28.77	28.83	28.76	28.83	28.83	0.21%	7,476
May 21, 2026	28.75	28.80	28.73	28.77	28.77	0.14%	4,808
May 20, 2026	28.70	28.77	28.70	28.73	28.73	0.14%	7,433
May 19, 2026	28.70	28.71	28.64	28.69	28.69	-0.02%	14,345
May 18, 2026	28.65	28.71	28.64	28.70	28.70	-0.05%	23,292
May 15, 2026	28.85	28.89	28.64	28.71	28.71	-0.02%	34,074
May 14, 2026	28.70	28.74	28.69	28.72	28.72	0.16%	7,902
May 13, 2026	28.60	28.71	28.57	28.67	28.67	0.12%	25,243
May 12, 2026	28.56	28.64	28.54	28.64	28.63	0.13%	55,137
May 11, 2026	28.42	28.63	28.42	28.60	28.60	-0.03%	10,777
May 8, 2026	28.61	28.66	28.25	28.61	28.61	0.18%	22,532
May 7, 2026	28.59	28.59	28.53	28.56	28.56	-0.04%	4,195
May 6, 2026	28.58	28.59	28.53	28.57	28.57	0.20%	14,561
May 5, 2026	28.56	28.56	28.43	28.51	28.51	0.44%	9,883
May 4, 2026	28.42	28.42	28.36	28.39	28.39	0.12%	6,147
May 1, 2026	28.42	28.43	28.35	28.35	28.35	0.02%	6,820
Apr 30, 2026	28.33	28.37	28.23	28.35	28.35	0.44%	10,928
Apr 29, 2026	28.22	28.25	28.19	28.22	28.22	-	8,630
Apr 28, 2026	28.23	28.24	28.18	28.22	28.22	-0.19%	12,149
Apr 27, 2026	28.25	28.30	28.17	28.27	28.27	0.10%	24,255
Apr 24, 2026	28.20	28.27	28.20	28.24	28.24	-0.03%	24,521
Apr 23, 2026	28.08	28.25	28.08	28.25	28.25	0.18%	13,645
Apr 22, 2026	28.24	28.35	28.20	28.20	28.20	-0.11%	53,073
Apr 21, 2026	28.25	28.38	28.18	28.23	28.23	-	8,867
Apr 20, 2026	28.38	28.38	28.18	28.23	28.23	0.14%	16,494
Apr 17, 2026	28.23	28.27	28.18	28.19	28.19	0.05%	9,421
Apr 16, 2026	28.33	28.33	28.15	28.18	28.18	0.05%	7,450
Apr 15, 2026	28.18	28.19	28.12	28.16	28.16	0.04%	67,798
Apr 14, 2026	28.10	28.17	28.10	28.15	28.15	0.25%	254,873
Apr 13, 2026	28.04	28.13	28.00	28.08	28.08	-	16,682
Apr 10, 2026	28.07	28.18	28.02	28.08	28.08	-	20,904