KraneShares Hedgeye Hedged Equity Index ETF (KSPY)
29.93
-0.09
(-0.30%)
USD |
NYSEARCA |
Sep 14, 16:00
29.90
-0.03
(-0.10%)
After-Hours: 20:00
KSPY Price : 29.93 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 29.94 | 29.97 | 29.82 | 29.93 | 37643.00 |
| Sep 11, 2026 | 29.98 | 30.04 | 29.96 | 30.02 | 328471.0 |
| Sep 10, 2026 | 29.78 | 29.83 | 29.74 | 29.79 | 76107.00 |
| Sep 09, 2026 | 29.89 | 29.95 | 29.85 | 29.85 | 53501.00 |
| Sep 08, 2026 | 29.97 | 30.04 | 29.95 | 30.00 | 71327.00 |
| Sep 04, 2026 | 30.22 | 30.22 | 30.01 | 30.10 | 219068.0 |
| Sep 03, 2026 | 30.01 | 30.18 | 29.97 | 30.11 | 20147.00 |
| Sep 02, 2026 | 29.78 | 29.95 | 29.78 | 29.95 | 26345.00 |
| Sep 01, 2026 | 29.75 | 29.91 | 29.75 | 29.77 | 76341.00 |
| Aug 31, 2026 | 29.92 | 29.96 | 29.89 | 29.93 | 15028.00 |
| Aug 28, 2026 | 30.05 | 30.14 | 29.98 | 29.98 | 18924.00 |
| Aug 27, 2026 | 29.92 | 30.06 | 29.92 | 30.01 | 15182.00 |
| Aug 26, 2026 | 29.88 | 29.92 | 29.82 | 29.85 | 33852.00 |
| Aug 25, 2026 | 29.81 | 29.88 | 29.81 | 29.85 | 13490.00 |
| 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 |
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