KSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.59	40.82	39.84	40.55	-	0.85%	43,872
Mar 6, 2026	39.27	40.70	39.27	40.21	40.21	2.45%	19,872
Mar 5, 2026	39.95	39.95	38.53	39.25	39.25	-1.16%	23,682
Mar 4, 2026	41.00	41.00	39.40	39.71	39.71	0.68%	22,291
Mar 3, 2026	39.26	40.31	37.96	39.44	39.44	-9.21%	174,331
Mar 2, 2026	43.27	43.85	41.66	43.44	43.44	-4.13%	228,980
Feb 27, 2026	44.43	45.39	44.00	45.31	45.31	5.37%	99,131
Feb 26, 2026	42.12	43.00	41.25	43.00	43.00	0.51%	84,719
Feb 25, 2026	43.75	44.10	42.78	42.78	42.78	1.23%	93,749
Feb 24, 2026	41.73	42.60	41.63	42.26	42.26	-1.63%	66,899
Feb 23, 2026	41.68	42.97	41.55	42.96	42.96	5.45%	122,647
Feb 20, 2026	38.88	40.77	38.40	40.74	40.74	8.44%	107,185
Feb 19, 2026	37.13	38.01	36.96	37.57	37.57	1.27%	62,665
Feb 18, 2026	36.58	37.51	36.58	37.10	37.10	3.98%	80,055
Feb 17, 2026	36.22	36.25	34.94	35.68	34.93	-5.13%	122,679
Feb 13, 2026	38.32	38.47	37.02	37.61	36.82	3.01%	101,615
Feb 12, 2026	40.84	41.02	36.27	36.51	35.74	-12.11%	229,864
Feb 11, 2026	41.78	41.78	40.60	41.54	40.67	4.87%	74,496
Feb 10, 2026	40.43	40.68	39.20	39.61	38.78	-3.58%	140,456
Feb 9, 2026	39.18	41.12	39.15	41.08	40.22	8.42%	127,026
Feb 6, 2026	36.44	38.14	36.44	37.89	37.09	5.46%	93,414
Feb 5, 2026	36.80	37.83	35.26	35.93	35.17	-16.56%	279,250
Feb 4, 2026	44.99	45.25	41.22	43.06	42.15	2.79%	118,994
Feb 3, 2026	42.97	43.78	40.20	41.89	41.01	7.29%	270,978
Feb 2, 2026	39.78	40.50	36.89	39.05	38.22	-5.55%	247,274
Jan 30, 2026	48.98	50.33	37.11	41.34	40.47	-28.27%	751,533
Jan 29, 2026	59.39	59.97	52.74	57.63	56.42	-1.02%	355,368
Jan 28, 2026	56.07	58.73	54.75	58.23	57.00	4.25%	347,402
Jan 27, 2026	53.42	55.85	51.79	55.85	54.68	4.35%	331,071
Jan 26, 2026	54.24	58.00	52.46	53.52	52.40	5.71%	559,942
Jan 23, 2026	49.08	50.64	48.97	50.63	49.57	6.75%	216,019
Jan 22, 2026	46.01	47.60	46.01	47.43	46.43	4.24%	130,050
Jan 21, 2026	46.47	46.65	44.37	45.50	44.54	-3.21%	234,062
Jan 20, 2026	47.39	47.58	46.44	47.01	45.29	6.09%	195,902
Jan 16, 2026	43.94	44.50	42.80	44.31	42.69	-2.74%	136,703
Jan 15, 2026	44.01	46.10	43.80	45.56	43.89	-0.98%	160,622
Jan 14, 2026	45.71	46.06	44.90	46.01	44.32	5.67%	170,575
Jan 13, 2026	44.28	44.57	43.15	43.54	41.94	2.04%	186,613
Jan 12, 2026	41.95	43.03	41.94	42.67	41.11	7.48%	133,497
Jan 9, 2026	38.90	40.16	38.76	39.70	38.25	4.25%	81,448
Jan 8, 2026	36.66	38.14	36.38	38.08	36.68	-2.06%	84,529
Jan 7, 2026	38.01	39.47	37.85	38.88	37.46	-3.71%	171,631
Jan 6, 2026	39.18	40.38	39.18	40.38	38.90	7.14%	126,118
Jan 5, 2026	37.96	38.52	37.45	37.69	36.31	5.46%	106,211
Jan 2, 2026	36.65	36.65	35.15	35.74	34.43	1.91%	106,146
Dec 31, 2025	35.75	36.44	34.39	35.07	33.79	-7.17%	157,340
Dec 30, 2025	37.77	38.94	37.21	37.78	36.40	4.92%	120,768
Dec 29, 2025	35.96	36.32	34.81	36.01	34.69	-8.16%	223,442
Dec 26, 2025	37.33	39.23	36.98	39.21	37.77	10.14%	209,405
Dec 24, 2025	35.51	35.69	34.70	35.60	34.30	0.62%	48,969
Dec 23, 2025	34.67	35.38	33.96	35.38	34.08	4.15%	56,023
Dec 22, 2025	34.05	34.17	33.57	33.97	32.73	2.66%	69,747
Dec 19, 2025	32.43	33.25	32.43	33.09	31.88	3.15%	47,613
Dec 18, 2025	32.47	32.49	31.73	32.08	30.90	-1.69%	62,415
Dec 17, 2025	31.87	32.84	31.87	32.63	31.43	3.03%	104,816
Dec 16, 2025	31.64	31.90	31.25	31.67	29.98	-0.53%	72,488
Dec 15, 2025	31.81	31.88	31.23	31.84	30.14	4.05%	55,898
Dec 12, 2025	31.88	31.88	30.42	30.60	28.97	-2.21%	55,973
Dec 11, 2025	31.10	31.71	31.06	31.29	29.62	0.64%	39,352
Dec 10, 2025	31.00	31.16	30.45	31.09	29.43	0.84%	26,561
Dec 9, 2025	30.07	30.83	30.06	30.83	29.18	3.73%	37,736
Dec 8, 2025	29.83	29.83	29.51	29.72	28.13	-0.20%	46,206
Dec 5, 2025	29.47	30.13	29.47	29.78	28.19	2.06%	23,470
Dec 4, 2025	29.47	29.89	28.92	29.18	27.62	-2.18%	32,926
Dec 3, 2025	29.77	29.90	29.53	29.83	28.24	-0.07%	20,543
Dec 2, 2025	29.65	29.86	29.09	29.85	28.26	1.46%	42,362
Dec 1, 2025	29.11	29.78	28.85	29.42	27.85	2.62%	122,482
Nov 28, 2025	27.97	28.67	27.97	28.67	27.14	4.67%	44,228
Nov 26, 2025	26.67	27.39	26.63	27.39	25.93	4.27%	37,859
Nov 25, 2025	26.25	26.30	25.82	26.27	24.87	0.11%	53,932
Nov 24, 2025	25.52	26.26	25.40	26.24	24.84	3.59%	60,362
Nov 21, 2025	25.20	25.70	25.00	25.33	23.98	-1.48%	29,520
Nov 20, 2025	26.04	26.17	25.51	25.71	24.34	-1.53%	32,571
Nov 19, 2025	26.41	26.75	25.70	26.11	24.72	-0.80%	42,594
Nov 18, 2025	26.06	26.59	26.06	26.32	24.44	1.35%	52,638
Nov 17, 2025	26.29	26.45	25.69	25.97	24.12	-1.29%	25,778
Nov 14, 2025	26.28	26.69	26.08	26.31	24.43	-2.99%	26,095
Nov 13, 2025	27.78	27.78	27.03	27.12	25.18	-1.63%	32,936
Nov 12, 2025	26.90	27.83	26.79	27.57	25.60	3.84%	60,203
Nov 11, 2025	26.40	26.56	26.16	26.55	24.66	1.30%	26,072
Nov 10, 2025	26.08	26.23	25.72	26.21	24.34	4.64%	31,022
Nov 7, 2025	25.14	25.31	24.80	25.05	23.26	0.83%	10,143
Nov 6, 2025	25.08	25.08	24.64	24.84	23.07	-0.08%	17,372
Nov 5, 2025	24.70	24.93	24.67	24.86	23.09	2.47%	21,437
Nov 4, 2025	24.71	24.71	24.07	24.26	22.53	-2.75%	21,804
Nov 3, 2025	25.30	26.88	24.82	24.95	23.17	-0.74%	29,573
Oct 31, 2025	25.53	25.53	25.07	25.13	23.34	-0.87%	40,774
Oct 30, 2025	24.94	25.39	24.83	25.35	23.54	2.88%	35,803
Oct 29, 2025	25.06	25.09	24.42	24.64	22.88	1.42%	193,416
Oct 28, 2025	24.02	24.41	23.89	24.30	22.56	0.89%	192,736
Oct 27, 2025	24.49	24.73	23.59	24.08	22.36	-3.68%	68,476
Oct 24, 2025	25.15	25.26	24.94	25.00	23.22	-0.48%	19,451
Oct 23, 2025	25.77	25.77	25.12	25.12	23.33	0.44%	39,089
Oct 22, 2025	25.14	25.14	24.50	25.01	23.23	-1.57%	33,373
Oct 21, 2025	27.18	27.79	25.08	25.41	23.13	-8.76%	108,512
Oct 20, 2025	28.08	28.08	27.42	27.85	25.35	2.01%	36,436
Oct 17, 2025	28.03	28.06	26.63	27.30	24.85	-4.55%	66,567
Oct 16, 2025	28.00	28.60	27.94	28.60	26.04	2.03%	36,356
Oct 15, 2025	27.48	28.03	27.32	28.03	25.52	4.32%	19,146
Oct 14, 2025	26.31	27.18	25.75	26.87	24.46	0.56%	72,986