KraneShares Hedgeye Hedged Equity Index ETF (KSPY)

NYSEARCA: KSPY · Real-Time Price · USD

28.22

-0.05 (-0.19%)

At close: Apr 28, 2026, 4:00 PM EDT

28.22

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

KSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.23	28.24	28.18	28.22	28.22	-0.18%	12,149
Apr 27, 2026	28.25	28.30	28.17	28.27	28.27	0.10%	24,255
Apr 24, 2026	28.20	28.27	28.20	28.24	28.24	-0.02%	24,521
Apr 23, 2026	28.08	28.25	28.08	28.25	28.25	0.18%	13,645
Apr 22, 2026	28.24	28.35	28.20	28.20	28.20	-0.11%	53,073
Apr 21, 2026	28.25	28.38	28.18	28.23	28.23	-	8,867
Apr 20, 2026	28.38	28.38	28.18	28.23	28.23	0.14%	16,494
Apr 17, 2026	28.23	28.27	28.18	28.19	28.19	0.05%	9,421
Apr 16, 2026	28.33	28.33	28.15	28.18	28.18	0.05%	7,450
Apr 15, 2026	28.18	28.19	28.12	28.16	28.16	0.04%	67,798
Apr 14, 2026	28.10	28.17	28.10	28.15	28.15	0.25%	254,873
Apr 13, 2026	28.04	28.13	28.00	28.08	28.08	-	16,682
Apr 10, 2026	28.07	28.18	28.02	28.08	28.08	-	20,904
Apr 9, 2026	27.99	28.08	27.97	28.08	28.08	0.47%	29,947
Apr 8, 2026	28.05	28.05	27.95	27.95	27.95	1.12%	241,121
Apr 7, 2026	27.72	27.72	27.51	27.64	27.64	-0.25%	29,827
Apr 6, 2026	27.70	27.71	27.63	27.71	27.71	0.54%	16,829
Apr 2, 2026	27.33	27.58	27.33	27.56	27.56	-0.07%	10,643
Apr 1, 2026	27.20	27.66	27.20	27.58	27.58	0.58%	49,162
Mar 31, 2026	27.32	27.46	27.12	27.42	27.42	2.05%	34,504
Mar 30, 2026	26.94	27.08	26.82	26.87	26.87	-0.37%	15,561
Mar 27, 2026	27.13	27.13	26.87	26.97	26.97	-1.06%	117,314
Mar 26, 2026	27.36	27.45	27.23	27.26	27.26	-0.80%	7,180
Mar 25, 2026	27.56	27.56	27.41	27.48	27.48	0.22%	3,686
Mar 24, 2026	27.32	27.47	27.31	27.42	27.42	0.15%	23,376
Mar 23, 2026	27.50	27.62	27.38	27.38	27.38	1.00%	13,297
Mar 20, 2026	27.43	27.43	27.01	27.11	27.11	-1.35%	265,658
Mar 19, 2026	27.37	27.61	27.37	27.48	27.48	-0.34%	23,959
Mar 18, 2026	27.76	27.81	27.55	27.57	27.57	-0.99%	17,775
Mar 17, 2026	27.85	27.92	27.79	27.85	27.85	0.47%	12,781
Mar 16, 2026	27.70	27.83	27.59	27.72	27.72	0.97%	33,363
Mar 13, 2026	27.71	27.80	27.44	27.46	27.46	-0.53%	17,520
Mar 12, 2026	27.81	27.81	27.59	27.60	27.60	-1.15%	18,239
Mar 11, 2026	27.93	27.99	27.84	27.92	27.92	-0.04%	165,958
Mar 10, 2026	27.90	28.08	27.88	27.93	27.93	-0.29%	15,347
Mar 9, 2026	27.57	28.01	27.51	28.01	28.01	0.78%	31,604
Mar 6, 2026	27.85	27.93	27.79	27.79	27.79	-1.02%	31,168
Mar 5, 2026	28.11	28.12	27.92	28.08	28.08	-0.07%	258,233
Mar 4, 2026	27.94	28.18	27.93	28.10	28.10	0.75%	42,096
Mar 3, 2026	27.86	28.09	27.58	27.89	27.89	-0.82%	18,043
Mar 2, 2026	28.24	28.24	27.90	28.12	28.12	0.31%	37,908
Feb 27, 2026	27.97	28.08	27.94	28.03	28.03	-0.22%	17,361
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%	157,037
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%	22,350
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%	26,565
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	27.38	0.55%	24,356
Dec 18, 2025	29.05	29.12	28.93	28.99	27.23	0.59%	13,780
Dec 17, 2025	29.06	29.13	28.80	28.82	27.07	-0.89%	60,397
Dec 16, 2025	29.09	29.12	28.90	29.08	27.31	-0.24%	33,355
Dec 15, 2025	29.19	29.19	29.05	29.15	27.38	0.07%	49,229
Dec 12, 2025	29.12	29.14	29.08	29.13	27.36	-0.14%	53,442
Dec 11, 2025	28.91	29.17	28.91	29.17	27.39	0.07%	34,100
Dec 10, 2025	29.11	29.24	29.07	29.15	27.38	0.17%	70,170
Dec 9, 2025	29.12	29.12	29.05	29.10	27.33	-	57,677
Dec 8, 2025	29.11	29.12	29.05	29.10	27.33	0.03%	265,150
Dec 5, 2025	29.06	29.10	29.05	29.09	27.32	0.24%	29,014
Dec 4, 2025	28.86	29.09	28.86	29.02	27.25	-	57,905
Dec 3, 2025	29.03	29.17	29.01	29.02	27.25	-0.07%	116,983