SPDR S&P Kensho New Economies Composite ETF (KOMP)
NYSEARCA: KOMP · Real-Time Price · USD
57.18
+0.03 (0.05%)
At close: Aug 15, 2025, 4:00 PM
57.18
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 57.27 | 57.36 | 56.96 | 57.18 | 57.18 | 0.05% | 39,105 |
| Aug 14, 2025 | 56.99 | 57.24 | 56.68 | 57.15 | 57.15 | -1.21% | 83,726 |
| Aug 13, 2025 | 57.17 | 57.85 | 57.11 | 57.85 | 57.85 | 1.96% | 129,976 |
| Aug 12, 2025 | 55.72 | 56.74 | 55.72 | 56.74 | 56.74 | 2.34% | 48,045 |
| Aug 11, 2025 | 55.69 | 56.01 | 55.32 | 55.44 | 55.44 | -0.11% | 69,356 |
| Aug 8, 2025 | 55.73 | 55.91 | 55.39 | 55.50 | 55.50 | 0.13% | 53,790 |
| Aug 7, 2025 | 56.00 | 56.00 | 54.97 | 55.43 | 55.43 | -0.04% | 88,873 |
| Aug 6, 2025 | 55.73 | 55.73 | 55.12 | 55.45 | 55.45 | -0.25% | 49,572 |
| Aug 5, 2025 | 55.94 | 56.08 | 55.20 | 55.59 | 55.59 | -0.18% | 66,152 |
| Aug 4, 2025 | 55.25 | 55.72 | 55.24 | 55.69 | 55.69 | 1.75% | 59,458 |
| Aug 1, 2025 | 54.88 | 55.12 | 54.05 | 54.73 | 54.73 | -1.92% | 129,503 |
| Jul 31, 2025 | 56.30 | 56.58 | 55.76 | 55.80 | 55.80 | -0.50% | 61,701 |
| Jul 30, 2025 | 56.44 | 56.64 | 55.83 | 56.08 | 56.08 | -0.51% | 68,714 |
| Jul 29, 2025 | 57.34 | 57.34 | 56.25 | 56.37 | 56.37 | -1.05% | 87,236 |
| Jul 28, 2025 | 57.47 | 57.62 | 56.90 | 56.97 | 56.97 | -0.54% | 79,092 |
| Jul 25, 2025 | 57.34 | 57.34 | 56.98 | 57.28 | 57.28 | 0.09% | 91,094 |
| Jul 24, 2025 | 57.76 | 57.83 | 57.23 | 57.23 | 57.23 | -1.02% | 211,764 |
| Jul 23, 2025 | 57.49 | 57.87 | 57.42 | 57.82 | 57.82 | 1.39% | 79,208 |
| Jul 22, 2025 | 56.57 | 57.19 | 56.20 | 57.03 | 57.03 | 0.78% | 82,088 |
| Jul 21, 2025 | 57.12 | 57.39 | 56.53 | 56.59 | 56.59 | -0.24% | 83,660 |
| Jul 18, 2025 | 57.01 | 57.20 | 56.50 | 56.72 | 56.72 | 0.08% | 140,508 |
| Jul 17, 2025 | 56.09 | 56.87 | 56.09 | 56.68 | 56.68 | 1.38% | 64,747 |
| Jul 16, 2025 | 55.74 | 56.00 | 55.01 | 55.91 | 55.91 | 0.58% | 67,137 |
| Jul 15, 2025 | 56.14 | 56.22 | 55.59 | 55.59 | 55.59 | -0.58% | 70,939 |
| Jul 14, 2025 | 55.40 | 55.91 | 55.40 | 55.91 | 55.91 | 0.74% | 88,125 |
| Jul 11, 2025 | 55.83 | 55.97 | 55.43 | 55.50 | 55.50 | -0.96% | 120,774 |
| Jul 10, 2025 | 56.00 | 56.32 | 55.73 | 56.04 | 56.04 | -0.02% | 99,061 |
| Jul 9, 2025 | 55.78 | 56.05 | 55.38 | 56.05 | 56.05 | 0.83% | 85,842 |
| Jul 8, 2025 | 55.39 | 55.71 | 55.37 | 55.59 | 55.59 | 0.67% | 52,098 |
| Jul 7, 2025 | 55.41 | 55.65 | 54.89 | 55.22 | 55.22 | -0.86% | 211,866 |
| Jul 3, 2025 | 55.28 | 55.83 | 55.28 | 55.70 | 55.70 | 1.27% | 99,393 |
| Jul 2, 2025 | 54.48 | 55.00 | 54.32 | 55.00 | 55.00 | 1.14% | 84,662 |
| Jul 1, 2025 | 54.27 | 54.73 | 53.88 | 54.38 | 54.38 | - | 204,989 |
| Jun 30, 2025 | 54.41 | 54.47 | 54.15 | 54.38 | 54.38 | 0.61% | 193,193 |
| Jun 27, 2025 | 54.23 | 54.39 | 53.63 | 54.05 | 54.05 | 0.06% | 109,337 |
| Jun 26, 2025 | 53.37 | 54.09 | 53.30 | 54.02 | 54.02 | 1.75% | 89,001 |
| Jun 25, 2025 | 53.48 | 53.48 | 53.04 | 53.09 | 53.09 | -0.04% | 110,188 |
| Jun 24, 2025 | 52.56 | 53.21 | 52.50 | 53.11 | 53.11 | 2.06% | 48,241 |
| Jun 23, 2025 | 51.57 | 52.12 | 51.19 | 52.04 | 52.04 | 0.58% | 51,194 |
| Jun 20, 2025 | 52.34 | 52.40 | 51.65 | 51.74 | 51.62 | -0.48% | 51,095 |
| Jun 18, 2025 | 51.90 | 52.25 | 51.84 | 51.99 | 51.87 | 0.15% | 140,720 |
| Jun 17, 2025 | 52.14 | 52.30 | 51.79 | 51.91 | 51.79 | -1.35% | 51,627 |
| Jun 16, 2025 | 52.18 | 52.74 | 52.14 | 52.62 | 52.50 | 1.88% | 62,545 |
| Jun 13, 2025 | 51.81 | 52.27 | 51.53 | 51.65 | 51.53 | -1.62% | 78,650 |
| Jun 12, 2025 | 52.38 | 52.72 | 52.35 | 52.50 | 52.38 | -0.34% | 52,970 |
| Jun 11, 2025 | 52.85 | 52.97 | 52.47 | 52.68 | 52.56 | 0.23% | 411,102 |
| Jun 10, 2025 | 52.78 | 52.84 | 52.36 | 52.56 | 52.44 | -0.10% | 64,936 |
| Jun 9, 2025 | 52.58 | 52.80 | 52.43 | 52.61 | 52.49 | 0.80% | 164,166 |
| Jun 6, 2025 | 51.99 | 52.26 | 51.98 | 52.19 | 52.07 | 1.54% | 42,743 |
| Jun 5, 2025 | 51.73 | 52.00 | 51.20 | 51.40 | 51.28 | 0.10% | 55,589 |