KraneShares Trust KraneShares Hedgeye Hedged Equity Index ETF (NY:KSPY)

26.67 +0.06 (+0.23%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 26.70 26.70 26.66 26.67 3,623 +0.06(+0.23%)
Jul 02, 2025 26.63 26.67 26.60 26.61 5,686 +0.01(+0.03%)
Jul 01, 2025 26.59 26.63 26.59 26.60 2,658 +0.02(+0.07%)
Jun 30, 2025 26.60 26.63 26.58 26.59 3,793 -0.02(-0.06%)
Jun 27, 2025 26.62 26.64 26.60 26.60 650 -0.00(-0.01%)
Jun 26, 2025 26.57 26.62 26.53 26.60 26,213 +0.08(+0.31%)
Jun 25, 2025 26.54 26.54 26.48 26.52 14,871 +0.01(+0.04%)
Jun 24, 2025 26.45 26.51 26.45 26.51 2,648 +0.15(+0.58%)
Jun 23, 2025 26.19 26.36 26.11 26.36 10,325 +0.16(+0.60%)
Jun 20, 2025 26.23 26.23 26.20 26.20 962 +0.01(+0.02%)
Jun 18, 2025 26.19 26.23 26.17 26.19 6,285 +0.03(+0.11%)
Jun 17, 2025 26.22 26.24 26.13 26.16 6,930 -0.07(-0.28%)
Jun 16, 2025 26.23 26.25 26.20 26.24 11,271 +0.17(+0.64%)
Jun 13, 2025 26.15 26.20 26.07 26.07 9,185 -0.12(-0.47%)
Jun 12, 2025 26.19 26.22 26.15 26.19 9,425 +0.05(+0.19%)
Jun 11, 2025 26.18 26.24 26.14 26.14 15,585 -0.05(-0.19%)
Jun 10, 2025 26.19 26.21 26.14 26.19 5,468 +0.03(+0.11%)
Jun 09, 2025 26.14 26.19 26.14 26.16 29,859 +0.01(+0.05%)
Jun 06, 2025 26.14 26.17 26.12 26.15 2,657 +0.19(+0.72%)
Jun 05, 2025 26.05 26.09 25.96 25.96 8,316 -0.08(-0.31%)
Jun 04, 2025 26.03 26.09 26.01 26.05 11,512 +0.03(+0.11%)
Jun 03, 2025 25.91 26.05 25.91 26.02 8,482 +0.10(+0.39%)
Jun 02, 2025 25.81 25.95 25.81 25.92 6,956 +0.06(+0.22%)
May 30, 2025 25.79 25.86 25.74 25.86 11,394 +0.05(+0.19%)
May 29, 2025 25.77 25.82 25.77 25.81 1,691 +0.04(+0.17%)
May 28, 2025 25.83 25.85 25.76 25.76 6,491 -0.04(-0.14%)
May 27, 2025 25.37 25.84 25.37 25.80 6,780 +0.38(+1.51%)
May 23, 2025 25.40 25.45 25.40 25.42 5,174 -0.04(-0.16%)
May 22, 2025 25.45 25.49 25.41 25.46 2,647 +0.01(+0.05%)
May 21, 2025 25.49 25.51 25.41 25.44 6,498 -0.03(-0.12%)
May 20, 2025 25.49 25.50 25.44 25.47 6,764 +0.00(+0.01%)
May 19, 2025 25.52 25.52 25.44 25.47 21,696 -0.01(-0.04%)
May 16, 2025 25.60 25.60 25.44 25.48 8,450 +0.04(+0.14%)
May 15, 2025 25.45 25.49 25.39 25.45 12,407 +0.01(+0.05%)
May 14, 2025 25.44 25.46 25.40 25.44 58,653 +0.00(+0.00%)
May 13, 2025 25.42 25.47 25.38 25.43 80,404 +0.05(+0.21%)
May 12, 2025 25.36 25.42 25.34 25.38 4,528 +0.17(+0.68%)
May 09, 2025 25.24 25.27 25.21 25.21 2,377 -0.02(-0.07%)
May 08, 2025 25.25 25.29 25.17 25.23 48,583 +0.07(+0.30%)
May 07, 2025 25.15 25.19 25.12 25.15 5,586 +0.01(+0.02%)
May 06, 2025 25.16 25.18 25.11 25.15 3,603 -0.08(-0.33%)
May 05, 2025 25.20 25.24 25.19 25.23 1,536 +0.02(+0.08%)
May 02, 2025 25.21 25.24 25.18 25.21 6,623 +0.01(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.