KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
NYSEARCA: KSPY · Real-Time Price · USD
29.09
+0.07 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
KSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.06 | 29.10 | 29.05 | 29.09 | 29.09 | 0.24% | 29,014 |
| Dec 4, 2025 | 28.86 | 29.09 | 28.86 | 29.02 | 29.02 | - | 57,905 |
| Dec 3, 2025 | 29.03 | 29.17 | 29.01 | 29.02 | 29.02 | -0.07% | 116,983 |
| Dec 2, 2025 | 29.04 | 29.15 | 28.97 | 29.04 | 29.04 | 0.10% | 182,150 |
| Dec 1, 2025 | 28.99 | 29.02 | 28.98 | 29.01 | 29.01 | 0.17% | 202,674 |
| Nov 28, 2025 | 28.99 | 29.02 | 28.96 | 28.96 | 28.96 | -0.08% | 8,883 |
| Nov 26, 2025 | 28.93 | 29.02 | 28.88 | 28.98 | 28.98 | 0.39% | 78,499 |
| Nov 25, 2025 | 28.68 | 28.90 | 28.64 | 28.87 | 28.87 | 0.52% | 93,913 |
| Nov 24, 2025 | 28.57 | 28.73 | 28.55 | 28.72 | 28.72 | 1.09% | 36,432 |
| Nov 21, 2025 | 28.30 | 28.54 | 28.11 | 28.41 | 28.41 | 0.76% | 153,483 |
| Nov 20, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -1.03% | 56,824 |
| Nov 19, 2025 | 28.46 | 28.60 | 28.35 | 28.49 | 28.49 | 0.26% | 24,056 |
| Nov 18, 2025 | 28.48 | 28.53 | 28.15 | 28.42 | 28.42 | -0.61% | 474,573 |
| Nov 17, 2025 | 28.72 | 28.82 | 28.47 | 28.59 | 28.59 | -0.49% | 60,816 |
| Nov 14, 2025 | 28.47 | 28.88 | 28.46 | 28.73 | 28.73 | -0.14% | 62,912 |
| Nov 13, 2025 | 29.04 | 29.04 | 28.69 | 28.77 | 28.77 | -0.98% | 423,587 |
| Nov 12, 2025 | 29.08 | 29.08 | 29.00 | 29.05 | 29.05 | -0.07% | 13,141 |
| Nov 11, 2025 | 29.02 | 29.09 | 28.93 | 29.07 | 29.07 | -0.02% | 27,132 |
| Nov 10, 2025 | 28.89 | 29.08 | 28.86 | 29.08 | 29.08 | 1.23% | 36,851 |
| Nov 7, 2025 | 28.49 | 28.73 | 28.33 | 28.73 | 28.73 | 0.10% | 79,331 |
| Nov 6, 2025 | 28.80 | 28.82 | 28.67 | 28.70 | 28.70 | -0.41% | 33,755 |
| Nov 5, 2025 | 28.75 | 28.86 | 28.60 | 28.82 | 28.82 | 0.23% | 23,479 |
| Nov 4, 2025 | 28.79 | 28.82 | 28.71 | 28.75 | 28.75 | 0.03% | 35,782 |
| Nov 3, 2025 | 28.71 | 28.88 | 28.71 | 28.74 | 28.74 | -0.31% | 54,375 |
| Oct 31, 2025 | 28.83 | 28.84 | 28.78 | 28.83 | 28.83 | 0.14% | 11,431 |
| Oct 30, 2025 | 28.84 | 28.85 | 28.74 | 28.79 | 28.79 | -0.05% | 17,397 |
| Oct 29, 2025 | 28.87 | 28.87 | 28.74 | 28.81 | 28.80 | -0.09% | 35,467 |
| Oct 28, 2025 | 28.87 | 28.87 | 28.75 | 28.83 | 28.83 | 0.13% | 51,071 |
| Oct 27, 2025 | 28.77 | 28.82 | 28.77 | 28.80 | 28.79 | 0.03% | 10,872 |
| Oct 24, 2025 | 28.80 | 28.83 | 28.61 | 28.79 | 28.79 | 0.23% | 540,634 |
| Oct 23, 2025 | 28.61 | 28.73 | 28.61 | 28.72 | 28.72 | 0.56% | 23,276 |
| Oct 22, 2025 | 28.67 | 28.67 | 28.50 | 28.56 | 28.56 | -0.42% | 109,511 |
| Oct 21, 2025 | 28.63 | 28.80 | 28.57 | 28.68 | 28.68 | 0.07% | 49,346 |
| Oct 20, 2025 | 28.45 | 28.66 | 28.45 | 28.66 | 28.66 | 0.74% | 24,407 |
| Oct 17, 2025 | 28.25 | 28.48 | 28.24 | 28.45 | 28.45 | 0.60% | 543,602 |
| Oct 16, 2025 | 28.49 | 28.50 | 28.19 | 28.28 | 28.28 | -0.40% | 37,646 |
| Oct 15, 2025 | 28.49 | 28.55 | 28.26 | 28.39 | 28.39 | 0.22% | 40,277 |
| Oct 14, 2025 | 28.14 | 28.45 | 28.10 | 28.33 | 28.33 | -0.23% | 21,716 |
| Oct 13, 2025 | 28.34 | 28.42 | 28.24 | 28.40 | 28.40 | 1.00% | 47,802 |
| Oct 10, 2025 | 28.56 | 28.56 | 28.06 | 28.11 | 28.11 | -1.37% | 16,127 |
| Oct 9, 2025 | 28.49 | 28.51 | 28.45 | 28.51 | 28.51 | 0.01% | 17,468 |
| Oct 8, 2025 | 28.44 | 28.52 | 28.44 | 28.50 | 28.50 | 0.25% | 11,537 |
| Oct 7, 2025 | 28.49 | 28.49 | 28.40 | 28.43 | 28.43 | -0.12% | 14,778 |
| Oct 6, 2025 | 28.45 | 28.48 | 28.42 | 28.46 | 28.46 | 0.08% | 27,020 |
| Oct 3, 2025 | 28.45 | 28.46 | 28.39 | 28.44 | 28.44 | 0.18% | 29,346 |
| Oct 2, 2025 | 28.40 | 28.41 | 28.36 | 28.39 | 28.39 | 0.05% | 10,642 |
| Oct 1, 2025 | 28.22 | 28.40 | 28.22 | 28.37 | 28.37 | 0.16% | 47,157 |
| Sep 30, 2025 | 28.28 | 28.46 | 28.23 | 28.33 | 28.33 | 0.17% | 21,966 |
| Sep 29, 2025 | 28.28 | 28.55 | 28.24 | 28.28 | 28.28 | 0.31% | 13,280 |
| Sep 26, 2025 | 28.17 | 28.45 | 28.09 | 28.20 | 28.19 | 0.18% | 33,166 |
| Sep 25, 2025 | 28.07 | 28.16 | 28.07 | 28.15 | 28.15 | 0.03% | 36,449 |
| Sep 24, 2025 | 28.14 | 28.17 | 28.10 | 28.14 | 28.14 | 0.04% | 9,911 |
| Sep 23, 2025 | 28.18 | 28.19 | 28.13 | 28.13 | 28.12 | -0.13% | 5,592 |
| Sep 22, 2025 | 28.12 | 28.17 | 28.10 | 28.16 | 28.16 | 0.10% | 12,120 |
| Sep 19, 2025 | 28.06 | 28.14 | 28.06 | 28.13 | 28.13 | 0.16% | 38,441 |
| Sep 18, 2025 | 28.12 | 28.12 | 28.06 | 28.09 | 28.09 | 0.16% | 41,051 |
| Sep 17, 2025 | 28.31 | 28.31 | 28.00 | 28.05 | 28.05 | 0.06% | 3,910 |
| Sep 16, 2025 | 28.04 | 28.06 | 28.00 | 28.03 | 28.03 | -0.04% | 8,295 |
| Sep 15, 2025 | 28.06 | 28.08 | 27.95 | 28.04 | 28.04 | -0.07% | 7,218 |
| Sep 12, 2025 | 28.02 | 28.14 | 28.00 | 28.06 | 28.06 | 0.14% | 14,734 |
| Sep 11, 2025 | 27.94 | 28.03 | 27.75 | 28.02 | 28.02 | 0.37% | 11,084 |
| Sep 10, 2025 | 27.92 | 27.99 | 27.89 | 27.92 | 27.92 | 0.03% | 9,459 |
| Sep 9, 2025 | 27.89 | 27.91 | 27.81 | 27.91 | 27.91 | 0.16% | 62,633 |
| Sep 8, 2025 | 27.85 | 27.89 | 27.84 | 27.86 | 27.86 | 0.14% | 3,203 |
| Sep 5, 2025 | 27.86 | 27.88 | 27.73 | 27.83 | 27.83 | -0.09% | 8,770 |
| Sep 4, 2025 | 27.73 | 27.85 | 27.69 | 27.85 | 27.85 | 0.56% | 19,032 |
| Sep 3, 2025 | 27.69 | 27.72 | 27.60 | 27.70 | 27.69 | 0.58% | 7,671 |
| Sep 2, 2025 | 27.48 | 27.54 | 27.40 | 27.54 | 27.54 | -0.19% | 18,510 |
| Aug 29, 2025 | 27.61 | 27.61 | 27.55 | 27.59 | 27.59 | -0.19% | 12,452 |
| Aug 28, 2025 | 27.60 | 27.65 | 27.58 | 27.64 | 27.64 | 0.09% | 4,124 |
| Aug 27, 2025 | 27.58 | 27.62 | 27.54 | 27.62 | 27.62 | 0.24% | 53,027 |
| Aug 26, 2025 | 27.56 | 27.58 | 27.50 | 27.55 | 27.55 | 0.02% | 5,775 |
| Aug 25, 2025 | 27.56 | 27.58 | 27.53 | 27.55 | 27.55 | -0.07% | 6,191 |
| Aug 22, 2025 | 27.47 | 27.58 | 27.27 | 27.57 | 27.57 | 0.82% | 8,227 |
| Aug 21, 2025 | 27.42 | 27.42 | 27.34 | 27.34 | 27.34 | -0.26% | 10,684 |
| Aug 20, 2025 | 27.42 | 27.43 | 27.28 | 27.41 | 27.41 | -0.14% | 44,373 |
| Aug 19, 2025 | 27.48 | 27.52 | 27.40 | 27.45 | 27.45 | -0.12% | 11,743 |
| Aug 18, 2025 | 27.57 | 27.57 | 27.42 | 27.48 | 27.48 | 0.19% | 27,394 |
| Aug 15, 2025 | 27.45 | 27.49 | 27.42 | 27.43 | 27.43 | -0.28% | 31,004 |
| Aug 14, 2025 | 27.47 | 27.51 | 27.43 | 27.51 | 27.51 | 0.07% | 18,153 |
| Aug 13, 2025 | 27.43 | 27.49 | 27.41 | 27.49 | 27.49 | 0.24% | 14,807 |
| Aug 12, 2025 | 27.38 | 27.47 | 27.33 | 27.42 | 27.42 | 0.56% | 369,870 |
| Aug 11, 2025 | 27.30 | 27.35 | 27.27 | 27.27 | 27.27 | -0.07% | 9,708 |
| Aug 8, 2025 | 27.29 | 27.32 | 27.25 | 27.29 | 27.29 | 0.46% | 7,595 |
| Aug 7, 2025 | 27.23 | 27.32 | 27.12 | 27.16 | 27.16 | -0.04% | 9,478 |
| Aug 6, 2025 | 27.14 | 27.20 | 27.04 | 27.17 | 27.17 | 0.46% | 5,553 |
| Aug 5, 2025 | 27.12 | 27.22 | 26.84 | 27.05 | 27.05 | -0.23% | 2,347 |
| Aug 4, 2025 | 27.08 | 27.11 | 26.76 | 27.11 | 27.11 | 1.16% | 8,605 |
| Aug 1, 2025 | 26.84 | 26.92 | 26.76 | 26.80 | 26.80 | -0.86% | 33,345 |
| Jul 31, 2025 | 27.13 | 27.14 | 27.03 | 27.03 | 27.03 | 0.01% | 5,641 |
| Jul 30, 2025 | 27.07 | 27.10 | 27.03 | 27.03 | 27.03 | -0.20% | 11,455 |
| Jul 29, 2025 | 27.09 | 27.11 | 27.06 | 27.08 | 27.08 | 0.01% | 6,743 |
| Jul 28, 2025 | 27.06 | 27.11 | 27.06 | 27.08 | 27.08 | 0.09% | 4,157 |
| Jul 25, 2025 | 27.02 | 27.07 | 27.02 | 27.06 | 27.06 | 0.09% | 3,747 |
| Jul 24, 2025 | 26.97 | 27.06 | 26.88 | 27.03 | 27.03 | 0.09% | 4,392 |
| Jul 23, 2025 | 26.96 | 27.01 | 26.93 | 27.01 | 27.01 | 0.43% | 3,567 |
| Jul 22, 2025 | 26.89 | 26.92 | 26.87 | 26.89 | 26.89 | 0.07% | 52,020 |
| Jul 21, 2025 | 26.87 | 26.91 | 26.86 | 26.87 | 26.87 | 0.15% | 4,834 |
| Jul 18, 2025 | 26.89 | 26.89 | 26.75 | 26.83 | 26.83 | 0.06% | 3,871 |
| Jul 17, 2025 | 26.78 | 26.82 | 26.76 | 26.82 | 26.82 | 0.36% | 3,547 |