KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	30.25	30.25	30.25	30.25	30.25	0.14%	27,256
Oct 14, 2026	30.33	30.35	30.14	30.21	30.21	-0.51%	46,882
Oct 13, 2026	30.41	30.41	30.32	30.36	30.36	0.10%	16,195
Oct 12, 2026	30.17	30.39	30.17	30.33	30.33	-0.23%	20,877
Oct 9, 2026	30.34	30.40	30.26	30.40	30.40	0.40%	39,296
Oct 8, 2026	30.26	30.35	30.23	30.28	30.28	-0.11%	28,759
Oct 7, 2026	30.31	30.32	30.28	30.31	30.31	0.01%	9,499
Oct 6, 2026	30.28	30.39	30.28	30.31	30.31	0.13%	52,583
Oct 5, 2026	30.00	30.27	30.00	30.27	30.27	0.25%	15,362
Oct 2, 2026	30.16	30.22	30.16	30.20	30.20	0.22%	27,275
Oct 1, 2026	30.21	30.21	30.03	30.13	30.13	0.05%	9,441
Sep 30, 2026	30.12	30.18	30.10	30.12	30.12	0.05%	23,453
Sep 29, 2026	30.16	30.16	29.97	30.10	30.10	-	39,987
Sep 28, 2026	30.10	30.12	30.09	30.10	30.10	-0.27%	3,171
Sep 25, 2026	30.12	30.20	30.07	30.18	30.18	0.23%	18,200
Sep 24, 2026	30.08	30.14	30.03	30.11	30.11	0.23%	12,409
Sep 23, 2026	30.14	30.14	30.04	30.04	30.04	-0.23%	294,466
Sep 22, 2026	30.15	30.17	30.10	30.11	30.11	-0.23%	97,811
Sep 21, 2026	30.07	30.21	30.07	30.18	30.18	0.67%	11,092
Sep 18, 2026	30.02	30.02	29.87	29.98	29.98	0.07%	38,478
Sep 17, 2026	29.92	29.98	29.91	29.96	29.96	0.94%	22,259
Sep 16, 2026	29.89	29.93	29.62	29.68	29.68	-0.39%	18,564
Sep 15, 2026	29.85	29.86	29.77	29.80	29.80	-0.45%	64,172
Sep 14, 2026	29.94	29.97	29.82	29.93	29.93	-0.30%	37,643
Sep 11, 2026	29.99	30.04	29.96	30.02	30.02	0.76%	328,470
Sep 10, 2026	29.79	29.83	29.74	29.80	29.79	-0.18%	76,107
Sep 9, 2026	29.89	29.95	29.85	29.85	29.85	-0.50%	53,501
Sep 8, 2026	29.97	30.04	29.95	30.00	30.00	-0.33%	71,326
Sep 4, 2026	30.22	30.22	30.01	30.10	30.10	-0.02%	219,016
Sep 3, 2026	30.01	30.18	29.97	30.11	30.11	0.52%	20,147
Sep 2, 2026	29.78	29.95	29.78	29.95	29.95	0.60%	26,344
Sep 1, 2026	29.75	29.91	29.75	29.77	29.77	-0.53%	76,340
Aug 31, 2026	29.92	29.96	29.89	29.93	29.93	-0.17%	15,028
Aug 28, 2026	30.05	30.14	29.98	29.98	29.98	-0.10%	18,924
Aug 27, 2026	29.92	30.06	29.92	30.01	30.01	0.54%	15,082
Aug 26, 2026	29.88	29.92	29.82	29.85	29.85	-	33,850
Aug 25, 2026	29.81	29.88	29.81	29.85	29.85	0.20%	13,489
Aug 24, 2026	29.67	29.86	29.67	29.79	29.79	-0.23%	34,500
Aug 21, 2026	29.88	29.91	29.86	29.86	29.86	0.13%	18,995
Aug 20, 2026	29.83	29.92	29.82	29.82	29.82	0.30%	101,128
Aug 19, 2026	29.96	29.96	29.73	29.73	29.73	-0.60%	25,406
Aug 18, 2026	29.87	29.93	29.86	29.91	29.91	-	35,988
Aug 17, 2026	29.90	29.96	29.90	29.91	29.91	-0.04%	15,314
Aug 14, 2026	29.90	29.95	29.90	29.92	29.92	0.11%	5,115
Aug 13, 2026	29.87	29.95	29.57	29.89	29.89	-0.09%	88,319
Aug 12, 2026	29.94	29.94	29.89	29.92	29.92	0.10%	15,565
Aug 11, 2026	30.02	30.02	29.84	29.89	29.89	-0.08%	48,552
Aug 10, 2026	29.88	29.93	29.84	29.91	29.91	0.12%	35,504
Aug 7, 2026	29.87	29.90	29.83	29.88	29.87	0.03%	18,645
Aug 6, 2026	29.90	29.90	29.80	29.87	29.87	-0.02%	91,588