KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.97	28.08	27.94	28.03	28.03	-0.22%	17,352
Feb 26, 2026	28.13	28.17	28.00	28.10	28.10	-0.09%	21,463
Feb 25, 2026	28.09	28.15	28.08	28.12	28.12	0.45%	21,232
Feb 24, 2026	27.87	28.03	27.87	27.99	27.99	0.34%	33,202
Feb 23, 2026	28.04	28.04	27.82	27.90	27.90	-0.39%	29,960
Feb 20, 2026	27.88	28.05	27.88	28.01	28.01	0.34%	31,924
Feb 19, 2026	27.88	27.97	27.81	27.92	27.92	-0.01%	29,985
Feb 18, 2026	27.89	28.06	27.86	27.92	27.92	0.18%	393,386
Feb 17, 2026	27.73	27.90	27.64	27.87	27.87	0.18%	13,791
Feb 13, 2026	27.76	27.93	27.75	27.82	27.82	-0.04%	18,383
Feb 12, 2026	28.12	28.12	27.75	27.83	27.83	-0.93%	23,602
Feb 11, 2026	28.11	28.12	28.02	28.09	28.09	0.04%	8,062
Feb 10, 2026	28.10	28.15	28.04	28.08	28.08	-0.16%	8,917
Feb 9, 2026	28.02	28.14	28.02	28.13	28.13	0.12%	18,918
Feb 6, 2026	27.85	28.09	27.81	28.09	28.09	1.75%	10,576
Feb 5, 2026	27.65	27.76	27.57	27.61	27.61	-0.74%	156,987
Feb 4, 2026	27.92	27.95	27.73	27.81	27.81	-0.49%	22,221
Feb 3, 2026	28.06	28.10	27.82	27.95	27.95	-0.39%	204,616
Feb 2, 2026	27.87	28.10	27.87	28.06	28.06	0.21%	16,547
Jan 30, 2026	27.51	28.01	27.51	28.00	28.00	0.11%	14,118
Jan 29, 2026	28.06	28.06	27.75	27.97	27.97	-0.04%	169,809
Jan 28, 2026	28.01	28.05	27.95	27.98	27.98	-0.05%	12,917
Jan 27, 2026	27.99	28.04	27.99	27.99	27.99	0.05%	22,503
Jan 26, 2026	27.89	27.98	27.89	27.98	27.98	0.46%	6,426
Jan 23, 2026	27.80	27.89	27.78	27.85	27.85	0.22%	14,105
Jan 22, 2026	27.85	27.85	27.75	27.79	27.79	0.40%	21,159
Jan 21, 2026	27.55	27.77	27.40	27.68	27.68	0.82%	51,827
Jan 20, 2026	27.63	27.66	27.43	27.46	27.46	-1.36%	25,156
Jan 16, 2026	27.83	27.89	27.79	27.83	27.83	0.12%	11,582
Jan 15, 2026	27.85	27.89	27.79	27.80	27.80	0.01%	23,656
Jan 14, 2026	27.75	28.02	27.65	27.80	27.80	-0.16%	28,720
Jan 13, 2026	27.80	27.88	27.77	27.84	27.84	-0.09%	22,335
Jan 12, 2026	27.79	27.89	27.77	27.87	27.86	0.27%	15,089
Jan 9, 2026	27.77	27.88	27.72	27.79	27.79	0.34%	62,539
Jan 8, 2026	27.70	27.75	27.66	27.70	27.70	-0.11%	51,315
Jan 7, 2026	27.72	27.82	27.71	27.73	27.73	-0.02%	19,552
Jan 6, 2026	27.69	27.78	27.68	27.73	27.73	0.42%	26,476
Jan 5, 2026	27.56	27.70	27.56	27.61	27.61	0.37%	21,513
Jan 2, 2026	27.55	27.58	27.46	27.51	27.51	0.23%	7,251
Dec 31, 2025	27.60	27.60	27.45	27.45	27.45	-0.44%	26,553
Dec 30, 2025	27.61	27.62	27.56	27.57	27.57	-0.06%	37,640
Dec 29, 2025	27.58	27.62	27.53	27.59	27.59	-0.23%	50,418
Dec 26, 2025	27.63	27.66	27.59	27.65	27.65	0.07%	23,287
Dec 24, 2025	27.60	27.64	27.57	27.63	27.63	0.11%	6,421
Dec 23, 2025	27.46	27.60	27.46	27.60	27.60	0.22%	60,783
Dec 22, 2025	27.50	27.54	27.43	27.54	27.54	-5.52%	154,162
Dec 19, 2025	29.03	29.16	29.01	29.15	27.46	0.55%	24,356
Dec 18, 2025	29.05	29.12	28.93	28.99	27.31	0.59%	13,780
Dec 17, 2025	29.06	29.13	28.80	28.82	27.15	-0.89%	60,397
Dec 16, 2025	29.09	29.12	28.90	29.08	27.39	-0.24%	33,355
Dec 15, 2025	29.19	29.19	29.05	29.15	27.46	0.07%	49,229
Dec 12, 2025	29.12	29.14	29.08	29.13	27.44	-0.14%	53,442
Dec 11, 2025	28.91	29.17	28.91	29.17	27.48	0.07%	34,100
Dec 10, 2025	29.11	29.24	29.07	29.15	27.46	0.17%	70,170
Dec 9, 2025	29.12	29.12	29.05	29.10	27.41	-	57,677
Dec 8, 2025	29.11	29.12	29.05	29.10	27.41	0.03%	265,150
Dec 5, 2025	29.06	29.10	29.05	29.09	27.40	0.24%	29,014
Dec 4, 2025	28.86	29.09	28.86	29.02	27.34	-	57,905
Dec 3, 2025	29.03	29.17	29.01	29.02	27.34	-0.07%	116,983
Dec 2, 2025	29.04	29.15	28.97	29.04	27.35	0.10%	182,150
Dec 1, 2025	28.99	29.02	28.98	29.01	27.33	0.17%	202,674
Nov 28, 2025	28.99	29.02	28.96	28.96	27.28	-0.08%	8,883
Nov 26, 2025	28.93	29.02	28.88	28.98	27.30	0.39%	78,501
Nov 25, 2025	28.68	28.90	28.64	28.87	27.19	0.52%	93,913
Nov 24, 2025	28.57	28.73	28.55	28.72	27.05	1.09%	36,432
Nov 21, 2025	28.30	28.54	28.11	28.41	26.76	0.76%	153,483
Nov 20, 2025	28.80	28.80	28.20	28.20	26.56	-1.03%	56,824
Nov 19, 2025	28.46	28.60	28.35	28.49	26.84	0.26%	24,056
Nov 18, 2025	28.48	28.53	28.15	28.42	26.77	-0.61%	474,573
Nov 17, 2025	28.72	28.82	28.47	28.59	26.93	-0.49%	60,816
Nov 14, 2025	28.47	28.88	28.46	28.73	27.06	-0.14%	62,912
Nov 13, 2025	29.04	29.04	28.69	28.77	27.10	-0.98%	423,587
Nov 12, 2025	29.08	29.08	29.00	29.05	27.37	-0.07%	13,141
Nov 11, 2025	29.02	29.09	28.93	29.07	27.39	-0.02%	27,132
Nov 10, 2025	28.89	29.08	28.86	29.08	27.39	1.23%	36,851
Nov 7, 2025	28.49	28.73	28.33	28.73	27.06	0.10%	79,331
Nov 6, 2025	28.80	28.82	28.67	28.70	27.03	-0.41%	33,755
Nov 5, 2025	28.75	28.86	28.60	28.82	27.14	0.23%	23,479
Nov 4, 2025	28.79	28.82	28.71	28.75	27.08	0.03%	35,782
Nov 3, 2025	28.71	28.88	28.71	28.74	27.07	-0.31%	54,375
Oct 31, 2025	28.83	28.84	28.78	28.83	27.16	0.14%	11,431
Oct 30, 2025	28.84	28.85	28.74	28.79	27.12	-0.05%	17,397
Oct 29, 2025	28.87	28.87	28.74	28.81	27.13	-0.09%	35,467
Oct 28, 2025	28.87	28.87	28.75	28.83	27.16	0.13%	51,071
Oct 27, 2025	28.77	28.82	28.77	28.80	27.12	0.03%	10,872
Oct 24, 2025	28.80	28.83	28.61	28.79	27.12	0.23%	540,634
Oct 23, 2025	28.61	28.73	28.61	28.72	27.05	0.56%	23,276
Oct 22, 2025	28.67	28.67	28.50	28.56	26.90	-0.42%	109,511
Oct 21, 2025	28.63	28.80	28.57	28.68	27.02	0.07%	49,346
Oct 20, 2025	28.45	28.66	28.45	28.66	27.00	0.74%	24,407
Oct 17, 2025	28.25	28.48	28.24	28.45	26.80	0.60%	543,602
Oct 16, 2025	28.49	28.50	28.19	28.28	26.64	-0.40%	37,646
Oct 15, 2025	28.49	28.55	28.26	28.39	26.74	0.22%	40,277
Oct 14, 2025	28.14	28.45	28.10	28.33	26.69	-0.23%	21,716
Oct 13, 2025	28.34	28.42	28.24	28.40	26.75	1.00%	47,802
Oct 10, 2025	28.56	28.56	28.06	28.11	26.48	-1.37%	16,127
Oct 9, 2025	28.49	28.51	28.45	28.51	26.85	0.01%	17,468
Oct 8, 2025	28.44	28.52	28.44	28.50	26.85	0.25%	11,537
Oct 7, 2025	28.49	28.49	28.40	28.43	26.78	-0.12%	14,778
Oct 6, 2025	28.45	28.48	28.42	28.46	26.81	0.08%	27,020