Skip to main content
KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
27.47
-0.02 (-0.07%)
Aug 14, 2025, 11:25 AM - Market open

KSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202527.4727.4927.4527.47--0.07%15,141
Aug 13, 202527.4327.4927.4127.4927.490.24%14,807
Aug 12, 202527.3827.4727.3327.4227.420.56%369,870
Aug 11, 202527.3027.3527.2727.2727.27-0.07%9,708
Aug 8, 202527.2927.3227.2527.2927.290.46%7,595
Aug 7, 202527.2327.3227.1227.1627.16-0.04%9,478
Aug 6, 202527.1427.2027.0427.1727.170.46%5,553
Aug 5, 202527.1227.2226.8427.0527.05-0.23%2,347
Aug 4, 202527.0827.1126.7627.1127.111.16%8,605
Aug 1, 202526.8426.9226.7626.8026.80-0.86%33,345
Jul 31, 202527.1327.1427.0327.0327.030.01%5,641
Jul 30, 202527.0727.1027.0327.0327.03-0.20%11,455
Jul 29, 202527.0927.1127.0627.0827.080.01%6,743
Jul 28, 202527.0627.1127.0627.0827.080.09%4,157
Jul 25, 202527.0227.0727.0227.0627.060.09%3,747
Jul 24, 202526.9727.0626.8827.0327.030.09%4,392
Jul 23, 202526.9627.0126.9327.0127.010.43%3,567
Jul 22, 202526.8926.9226.8726.8926.890.07%52,020
Jul 21, 202526.8726.9126.8626.8726.870.15%4,834
Jul 18, 202526.8926.8926.7526.8326.830.06%3,871
Jul 17, 202526.7826.8226.7626.8226.820.36%3,547
Jul 16, 202526.7426.7426.6626.7226.720.03%8,315
Jul 15, 202526.8026.8026.7126.7126.71-0.06%44,233
Jul 14, 202526.7826.7826.7226.7326.730.06%6,743
Jul 11, 202526.6926.7426.6926.7126.71-0.01%1,463
Jul 10, 202526.5026.7326.5026.7226.720.06%4,598
Jul 9, 202526.7426.7426.6626.7026.700.06%22,807
Jul 8, 202526.7226.7226.6726.6826.680.03%8,344
Jul 7, 202526.7226.7226.6526.6826.680.02%4,095
Jul 3, 202526.7026.7026.6626.6726.670.23%3,623
Jul 2, 202526.6326.6726.6026.6126.610.03%5,686
Jul 1, 202526.5926.6326.5926.6026.600.07%2,658
Jun 30, 202526.6026.6326.5826.5926.59-0.06%3,793
Jun 27, 202526.6226.6426.6026.6026.60-0.01%650
Jun 26, 202526.5726.6226.5326.6026.600.31%26,213
Jun 25, 202526.5426.5426.4826.5226.520.04%14,871
Jun 24, 202526.4526.5126.4526.5126.510.58%2,648
Jun 23, 202526.1926.3626.1126.3626.360.60%10,325
Jun 20, 202526.2326.2326.2026.2026.200.02%962
Jun 18, 202526.1926.2326.1726.1926.190.11%6,285
Jun 17, 202526.2226.2426.1326.1626.16-0.28%6,930
Jun 16, 202526.2326.2526.2026.2426.240.64%11,271
Jun 13, 202526.1526.2026.0726.0726.07-0.47%9,185
Jun 12, 202526.1926.2226.1526.1926.190.19%9,425
Jun 11, 202526.1826.2426.1426.1426.14-0.19%15,585
Jun 10, 202526.1926.2126.1426.1926.190.11%5,468
Jun 9, 202526.1426.1926.1426.1626.160.05%29,859
Jun 6, 202526.1526.1726.1226.1526.150.72%2,657
Jun 5, 202526.0526.0925.9725.9725.97-0.31%8,316
Jun 4, 202526.0326.0926.0126.0526.050.11%11,512