KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
29.79
-0.07
(-0.23%)
USD |
NYSEARCA |
Aug 24, 16:00
29.80
+0.01
(+0.03%)
After-Hours: 20:00
KSPY Price : 29.79 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 29.67 | 29.86 | 29.67 | 29.79 | 34501.00 |
| Aug 21, 2026 | 29.88 | 29.91 | 29.86 | 29.86 | 18996.00 |
| Aug 20, 2026 | 29.83 | 29.92 | 29.82 | 29.82 | 101128.0 |
| Aug 19, 2026 | 29.96 | 29.96 | 29.73 | 29.73 | 25406.00 |
| Aug 18, 2026 | 29.87 | 29.93 | 29.86 | 29.91 | 35989.00 |
| Aug 17, 2026 | 29.90 | 29.96 | 29.90 | 29.91 | 15315.00 |
| Aug 14, 2026 | 29.90 | 29.95 | 29.90 | 29.92 | 5116.00 |
| Aug 13, 2026 | 29.86 | 29.95 | 29.57 | 29.89 | 88320.00 |
| Aug 12, 2026 | 29.94 | 29.94 | 29.88 | 29.92 | 15566.00 |
| Aug 11, 2026 | 30.02 | 30.02 | 29.84 | 29.89 | 48554.00 |
| Aug 10, 2026 | 29.88 | 29.93 | 29.84 | 29.91 | 35504.00 |
| Aug 07, 2026 | 29.87 | 29.90 | 29.83 | 29.87 | 18646.00 |
| Aug 06, 2026 | 29.90 | 29.90 | 29.80 | 29.87 | 91588.00 |
| Aug 05, 2026 | 29.64 | 29.89 | 29.64 | 29.87 | 109201.0 |
| Aug 04, 2026 | 29.82 | 29.86 | 29.80 | 29.81 | 22313.00 |
| Aug 03, 2026 | 29.75 | 29.88 | 29.75 | 29.81 | 37922.00 |
| Jul 31, 2026 | 29.50 | 29.70 | 29.42 | 29.70 | 137537.0 |
| Jul 30, 2026 | 29.39 | 29.52 | 29.39 | 29.52 | 4103.00 |
| Jul 29, 2026 | 29.30 | 29.56 | 29.21 | 29.24 | 132275.0 |
| Jul 28, 2026 | 29.41 | 29.52 | 29.35 | 29.48 | 18023.00 |
| Jul 27, 2026 | 29.34 | 29.58 | 29.34 | 29.41 | 25950.00 |
| Jul 24, 2026 | 29.32 | 29.50 | 29.29 | 29.36 | 85440.00 |
| Jul 23, 2026 | 29.40 | 29.41 | 29.28 | 29.33 | 20825.00 |
| Jul 22, 2026 | 29.52 | 29.56 | 29.51 | 29.54 | 18835.00 |
| Jul 21, 2026 | 29.48 | 29.54 | 29.46 | 29.51 | 54570.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median