Dark

KSPY
KraneShares Hedgeye Hedged Equity Index ETF
stock NYSE ETF

Market Open

Jul 2, 2026 9:39:20 AM EDT

29.35USD+0.279%(+0.08)435,673

29.13Bid 30.07Ask 0.94Spread

Pre-market

0.00USD-100.000%(-29.27)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

29.27USD-0.108%(-0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	29.3500	29.3500	29.3500	29.3500	+0.279%	435,673	0.000%
2026-07-01	29.2500	29.3500	29.2000	29.2684	-0.095%	46,098	+0.279%
2026-06-30	29.0500	29.3000	29.0500	29.2962	+0.743%	46,577	+0.184%
2026-06-29	28.9700	29.1100	28.8400	29.0802	+1.113%	8,277	+0.928%
2026-06-26	28.8900	28.9500	28.6935	28.7600	-0.035%	53,261	+2.051%
2026-06-25	29.0000	29.0200	28.7500	28.7700	-0.104%	17,663	+2.016%
2026-06-24	28.7000	29.0348	28.7000	28.8000	-0.208%	142,604	+1.910%
2026-06-23	28.8600	29.0400	28.8300	28.8600	-1.097%	38,623	+1.698%
2026-06-22	29.3400	29.3400	29.1800	29.1800	-0.273%	10,024	+0.583%
2026-06-18	29.1950	29.3300	29.1500	29.2600	+1.001%	36,891	+0.308%
2026-06-17	29.2800	29.3395	28.9700	28.9700	-0.923%	6,828	+1.312%
2026-06-16	29.5500	29.5500	29.2400	29.2400	-0.307%	18,595	+0.376%
2026-06-15	29.2500	29.4000	29.2500	29.3300	+1.243%	17,045	+0.068%
2026-06-12	28.9800	29.0103	28.6600	28.9700	+0.800%	93,982	+1.312%
2026-06-11	28.7100	28.7600	28.4300	28.7400	+0.895%	32,406	+2.122%
2026-06-10	28.6000	28.7100	28.4800	28.4850	-0.717%	27,313	+3.037%
2026-06-09	28.9600	28.9600	28.4609	28.6906	-0.303%	25,124	+2.298%
2026-06-08	28.7800	28.8700	28.7400	28.7779	+0.254%	6,505	+1.988%
2026-06-05	29.0100	29.0100	28.6805	28.7050	-0.915%	8,039	+2.247%
2026-06-04	28.9550	28.9900	28.8500	28.9700	+0.104%	12,123	+1.312%
2026-06-03	28.9600	28.9999	28.9400	28.9400	-0.276%	3,901	+1.417%
2026-06-02	28.9600	29.0300	28.9600	29.0200	+0.034%	8,829	+1.137%
2026-06-01	28.9200	29.0290	28.9000	29.0100	+0.104%	11,205	+1.172%
2026-05-29	28.9400	28.9800	28.9201	28.9800	+0.104%	14,705	+1.277%
2026-05-28	28.8800	28.9600	28.8800	28.9500	+0.399%	14,043	+1.382%
2026-05-27	28.8350	28.8600	28.7650	28.8350	-0.156%	14,471	+1.786%
2026-05-26	28.8900	28.8900	28.8300	28.8800	+0.173%	17,205	+1.627%
2026-05-22	28.7700	28.8300	28.7600	28.8300	+0.209%	7,477	+1.804%
2026-05-21	28.7500	28.7990	28.7300	28.7700	+0.139%	4,808	+2.016%
2026-05-20	28.6987	28.7700	28.6987	28.7300	+0.139%	7,433	+2.158%
2026-05-19	28.7000	28.7100	28.6400	28.6900	-0.017%	14,345	+2.300%
2026-05-18	28.6500	28.7100	28.6400	28.6950	-0.052%	23,293	+2.283%
2026-05-15	28.8500	28.8900	28.6410	28.7100	-0.023%	34,074	+2.229%
2026-05-14	28.6996	28.7400	28.6900	28.7166	+0.163%	7,902	+2.206%
2026-05-13	28.6000	28.7099	28.5700	28.6700	+0.123%	25,243	+2.372%
2026-05-12	28.5610	28.6348	28.5400	28.6348	+0.135%	55,137	+2.498%
2026-05-11	28.4200	28.6250	28.4200	28.5963	-0.034%	10,778	+2.636%
2026-05-08	28.6100	28.6550	28.2511	28.6061	+0.178%	22,532	+2.600%
2026-05-07	28.5900	28.5900	28.5300	28.5554	-0.037%	4,195	+2.783%
2026-05-06	28.5800	28.5900	28.5300	28.5660	+0.195%	14,562	+2.745%
2026-05-05	28.5600	28.5600	28.4300	28.5103	+0.441%	9,883	+2.945%
2026-05-04	28.4200	28.4200	28.3600	28.3850	+0.123%	6,148	+3.400%
2026-05-01	28.4200	28.4300	28.3500	28.3500	+0.018%	6,820	+3.527%
2026-04-30	28.3300	28.3700	28.2312	28.3450	+0.443%	10,928	+3.546%
2026-04-29	28.2200	28.2500	28.1900	28.2200	+0.005%	8,631	+4.004%
2026-04-28	28.2300	28.2360	28.1803	28.2186	-0.186%	12,149	+4.009%
2026-04-27	28.2458	28.3000	28.1700	28.2711	+0.101%	24,255	+3.816%
2026-04-24	28.2000	28.2700	28.2000	28.2427	-0.026%	24,521	+3.921%
2026-04-23	28.0800	28.2500	28.0800	28.2500	+0.177%	13,645	+3.894%
2026-04-22	28.2400	28.3499	28.2000	28.2000	-0.106%	53,074	+4.078%
2026-04-21	28.2500	28.3800	28.1800	28.2300	0.000%	8,868	+3.967%
2026-04-20	28.3800	28.3800	28.1801	28.2300	+0.142%	16,495	+3.967%
2026-04-17	28.2300	28.2650	28.1801	28.1900	+0.052%	9,421	+4.115%
2026-04-16	28.3300	28.3300	28.1500	28.1753	+0.054%	7,450	+4.169%
2026-04-15	28.1800	28.1900	28.1200	28.1600	+0.036%	67,799	+4.226%
2026-04-14	28.1000	28.1700	28.1000	28.1500	+0.249%	254,873	+4.263%
2026-04-13	28.0400	28.1300	28.0001	28.0800	0.000%	16,682	+4.523%
2026-04-10	28.0700	28.1800	28.0200	28.0800	0.000%	20,905	+4.523%
2026-04-09	27.9900	28.0800	27.9692	28.0800	+0.465%	29,947	+4.523%
2026-04-08	28.0500	28.0500	27.9500	27.9500	+1.122%	241,121	+5.009%
2026-04-07	27.7200	27.7200	27.5100	27.6400	-0.253%	29,827	+6.187%
2026-04-06	27.7000	27.7100	27.6300	27.7100	+0.544%	16,829	+5.918%
2026-04-02	27.3300	27.5800	27.3300	27.5600	-0.073%	10,643	+6.495%
2026-04-01	27.2000	27.6600	27.2000	27.5800	+0.584%	49,162	+6.418%
2026-03-31	27.3150	27.4550	27.1200	27.4200	+2.047%	34,514	+7.039%
2026-03-30	26.9400	27.0800	26.8150	26.8700	-0.371%	15,562	+9.230%
2026-03-27	27.1300	27.1300	26.8700	26.9700	-1.064%	117,315	+8.825%
2026-03-26	27.3600	27.4500	27.2300	27.2600	-0.802%	7,181	+7.667%
2026-03-25	27.5550	27.5550	27.4101	27.4803	+0.220%	3,687	+6.804%
2026-03-24	27.3200	27.4700	27.3100	27.4200	+0.146%	23,377	+7.039%
2026-03-23	27.5000	27.6149	27.3800	27.3800	+0.996%	13,298	+7.195%
2026-03-20	27.4250	27.4250	27.0100	27.1100	-1.346%	265,658	+8.263%
2026-03-19	27.3650	27.6109	27.3650	27.4800	-0.341%	23,959	+6.805%
2026-03-18	27.7610	27.8050	27.5501	27.5741	-0.991%	17,775	+6.440%
2026-03-17	27.8500	27.9150	27.7900	27.8500	+0.469%	12,781	+5.386%
2026-03-16	27.7000	27.8290	27.5901	27.7200	+0.965%	33,363	+5.880%
2026-03-13	27.7100	27.8043	27.4400	27.4550	-0.525%	17,521	+6.902%
2026-03-12	27.8100	27.8100	27.5900	27.6000	-1.146%	18,240	+6.341%
2026-03-11	27.9300	27.9912	27.8400	27.9200	-0.036%	165,959	+5.122%
2026-03-10	27.9000	28.0790	27.8800	27.9300	-0.286%	15,348	+5.084%
2026-03-09	27.5700	28.0100	27.5050	28.0100	+0.777%	31,605	+4.784%
2026-03-06	27.8500	27.9300	27.7940	27.7940	-1.019%	31,168	+5.598%
2026-03-05	28.1100	28.1153	27.9200	28.0800	-0.071%	258,233	+4.523%
2026-03-04	27.9436	28.1800	27.9310	28.1000	+0.753%	42,097	+4.448%
2026-03-03	27.8600	28.0850	27.5800	27.8900	-0.818%	18,043	+5.235%
2026-03-02	28.2400	28.2400	27.9000	28.1200	+0.307%	37,909	+4.374%
2026-02-27	27.9700	28.0800	27.9410	28.0340	-0.221%	17,362	+4.694%
2026-02-26	28.1310	28.1650	27.9950	28.0960	-0.085%	21,463	+4.463%
2026-02-25	28.0900	28.1500	28.0800	28.1200	+0.450%	21,233	+4.374%
2026-02-24	27.8700	28.0262	27.8700	27.9940	+0.337%	33,202	+4.844%
2026-02-23	28.0366	28.0404	27.8200	27.9000	-0.393%	29,960	+5.197%
2026-02-20	27.8800	28.0500	27.8800	28.0100	+0.336%	31,924	+4.784%
2026-02-19	27.8800	27.9699	27.8100	27.9162	-0.014%	29,985	+5.136%
2026-02-18	27.8850	28.0600	27.8606	27.9200	+0.179%	393,386	+5.122%
2026-02-17	27.7300	27.9000	27.6400	27.8700	+0.180%	13,786	+5.310%
2026-02-13	27.7600	27.9267	27.7500	27.8200	-0.036%	18,383	+5.500%
2026-02-12	28.1200	28.1200	27.7500	27.8300	-0.926%	23,602	+5.462%
2026-02-11	28.1100	28.1200	28.0200	28.0900	+0.036%	8,062	+4.486%
2026-02-10	28.1000	28.1500	28.0402	28.0800	-0.160%	8,917	+4.523%
2026-02-09	28.0200	28.1400	28.0200	28.1250	+0.125%	18,918	+4.356%
2026-02-06	27.8500	28.0900	27.8114	28.0900	+1.748%	10,576	+4.486%
2026-02-05	27.6500	27.7599	27.5700	27.6074	-0.743%	157,037	+6.312%
2026-02-04	27.9200	27.9450	27.7300	27.8140	-0.487%	22,221	+5.522%
2026-02-03	28.0600	28.1000	27.8200	27.9500	-0.388%	204,616	+5.009%
2026-02-02	27.8700	28.1000	27.8700	28.0588	+0.210%	16,547	+4.602%
2026-01-30	27.5100	28.0100	27.5100	28.0000	+0.107%	14,118	+4.821%
2026-01-29	28.0600	28.0600	27.7500	27.9700	-0.036%	169,809	+4.934%
2026-01-28	28.0100	28.0499	27.9500	27.9800	-0.051%	12,917	+4.896%
2026-01-27	27.9900	28.0400	27.9850	27.9944	+0.051%	22,503	+4.842%
2026-01-26	27.8901	27.9800	27.8901	27.9800	+0.461%	6,426	+4.896%
2026-01-23	27.8020	27.8896	27.7801	27.8515	+0.221%	14,105	+5.380%
2026-01-22	27.8500	27.8500	27.7500	27.7900	+0.397%	21,159	+5.614%
2026-01-21	27.5448	27.7650	27.4000	27.6800	+0.819%	51,827	+6.033%
2026-01-20	27.6290	27.6551	27.4300	27.4552	-1.361%	17,077	+6.901%
2026-01-16	27.8300	27.8899	27.7900	27.8340	+0.122%	11,582	+5.447%
2026-01-15	27.8500	27.8914	27.7900	27.8000	+0.014%	23,656	+5.576%
2026-01-14	27.7500	28.0200	27.6500	27.7960	-0.158%	28,720	+5.591%
2026-01-13	27.8000	27.8800	27.7700	27.8400	-0.088%	22,350	+5.424%
2026-01-12	27.7870	27.8900	27.7738	27.8645	+0.268%	15,089	+5.331%
2026-01-09	27.7700	27.8750	27.7200	27.7900	+0.343%	62,157	+5.614%
2026-01-08	27.7025	27.7500	27.6600	27.6950	-0.108%	51,315	+5.976%
2026-01-07	27.7200	27.8200	27.7050	27.7250	-0.018%	19,552	+5.861%
2026-01-06	27.6900	27.7800	27.6755	27.7300	+0.420%	26,476	+5.842%
2026-01-05	27.5600	27.7000	27.5600	27.6140	+0.371%	21,513	+6.287%
2026-01-02	27.5500	27.5800	27.4621	27.5119	+0.226%	7,251	+6.681%
2025-12-31	27.6000	27.6000	27.4500	27.4500	-0.435%	26,565	+6.922%
2025-12-30	27.6100	27.6200	27.5600	27.5700	-0.060%	37,540	+6.456%
2025-12-29	27.5830	27.6200	27.5300	27.5865	-0.230%	50,218	+6.393%
2025-12-26	27.6315	27.6600	27.5901	27.6500	+0.072%	23,287	+6.148%
2025-12-24	27.6000	27.6400	27.5670	27.6300	+0.109%	6,421	+6.225%
2025-12-23	27.4600	27.6000	27.4600	27.6000	+0.218%	60,783	+6.341%
2025-12-22	27.5000	27.5400	27.4300	27.5400	-5.523%	154,162	+6.572%
2025-12-19	29.0250	29.1600	29.0110	29.1500	+0.552%	24,356	+0.686%
2025-12-18	29.0500	29.1200	28.9300	28.9900	+0.590%	13,780	+1.242%
2025-12-17	29.0600	29.1256	28.8000	28.8200	-0.894%	60,397	+1.839%
2025-12-16	29.0900	29.1200	28.9000	29.0800	-0.240%	33,355	+0.928%
2025-12-15	29.1900	29.1900	29.0500	29.1500	+0.069%	49,224	+0.686%
2025-12-12	29.1200	29.1400	29.0800	29.1300	-0.137%	53,342	+0.755%
2025-12-11	28.9100	29.1700	28.9100	29.1700	+0.069%	34,100	+0.617%
2025-12-10	29.1099	29.2350	29.0661	29.1500	+0.172%	70,170	+0.686%
2025-12-09	29.1200	29.1200	29.0500	29.1000	0.000%	57,477	+0.859%
2025-12-08	29.1100	29.1200	29.0500	29.1000	+0.034%	265,150	+0.859%
2025-12-05	29.0600	29.0990	29.0500	29.0900	+0.241%	29,014	+0.894%
2025-12-04	28.8600	29.0899	28.8600	29.0200	0.000%	57,905	+1.137%
2025-12-03	29.0300	29.1700	29.0100	29.0200	-0.069%	116,983	+1.137%
2025-12-02	29.0400	29.1500	28.9700	29.0400	+0.103%	182,150	+1.067%
2025-12-01	28.9900	29.0200	28.9759	29.0100	+0.173%	202,674	+1.172%
2025-11-28	28.9900	29.0200	28.9600	28.9600	-0.079%	8,883	+1.347%
2025-11-26	28.9250	29.0200	28.8800	28.9828	+0.391%	78,501	+1.267%
2025-11-25	28.6800	28.8999	28.6400	28.8698	+0.518%	93,913	+1.663%
2025-11-24	28.5700	28.7300	28.5500	28.7211	+1.091%	36,432	+2.190%
2025-11-21	28.3000	28.5349	28.1100	28.4112	+0.763%	153,284	+3.304%
2025-11-20	28.8000	28.8000	28.1962	28.1962	-1.031%	56,824	+4.092%
2025-11-19	28.4600	28.6000	28.3493	28.4900	+0.260%	24,007	+3.019%
2025-11-18	28.4775	28.5300	28.1500	28.4161	-0.608%	474,573	+3.287%
2025-11-17	28.7240	28.8200	28.4706	28.5900	-0.487%	60,616	+2.658%
2025-11-14	28.4710	28.8800	28.4600	28.7300	-0.139%	62,912	+2.158%
2025-11-13	29.0400	29.0400	28.6900	28.7700	-0.976%	423,587	+2.016%
2025-11-12	29.0800	29.0800	29.0000	29.0536	-0.070%	13,141	+1.020%
2025-11-11	29.0181	29.0860	28.9300	29.0740	-0.021%	27,132	+0.949%
2025-11-10	28.8900	29.0800	28.8595	29.0800	+1.232%	36,851	+0.928%
2025-11-07	28.4900	28.7300	28.3300	28.7260	+0.104%	79,281	+2.172%
2025-11-06	28.8000	28.8200	28.6650	28.6961	-0.413%	33,755	+2.279%
2025-11-05	28.7500	28.8600	28.6000	28.8150	+0.229%	23,379	+1.857%
2025-11-04	28.7900	28.8200	28.7100	28.7493	+0.032%	35,782	+2.089%
2025-11-03	28.7100	28.8800	28.7100	28.7400	-0.312%	54,175	+2.122%
2025-10-31	28.8300	28.8400	28.7800	28.8300	+0.139%	11,431	+1.804%
2025-10-30	28.8400	28.8490	28.7401	28.7900	-0.051%	17,397	+1.945%
2025-10-29	28.8700	28.8700	28.7400	28.8048	-0.094%	35,367	+1.893%
2025-10-28	28.8700	28.8700	28.7500	28.8319	+0.129%	50,971	+1.797%
2025-10-27	28.7700	28.8200	28.7700	28.7947	+0.028%	10,872	+1.928%
2025-10-24	28.8000	28.8300	28.6100	28.7866	+0.232%	540,634	+1.957%
2025-10-23	28.6100	28.7300	28.6100	28.7200	+0.560%	23,276	+2.194%
2025-10-22	28.6700	28.6700	28.5000	28.5600	-0.418%	109,411	+2.766%
2025-10-21	28.6300	28.8000	28.5701	28.6800	+0.070%	49,346	+2.336%
2025-10-20	28.4500	28.6600	28.4500	28.6600	+0.738%	24,407	+2.408%
2025-10-17	28.2521	28.4800	28.2400	28.4500	+0.601%	543,602	+3.163%
2025-10-16	28.4900	28.5000	28.1900	28.2800	-0.398%	37,646	+3.784%
2025-10-15	28.4909	28.5500	28.2600	28.3929	+0.219%	40,277	+3.371%
2025-10-14	28.1432	28.4500	28.0975	28.3308	-0.226%	21,716	+3.597%
2025-10-13	28.3400	28.4200	28.2400	28.3950	+1.000%	47,802	+3.363%
2025-10-10	28.5600	28.5600	28.0600	28.1140	-1.372%	16,127	+4.396%
2025-10-09	28.4900	28.5100	28.4501	28.5050	+0.013%	17,468	+2.964%
2025-10-08	28.4425	28.5200	28.4425	28.5012	+0.250%	11,537	+2.978%
2025-10-07	28.4900	28.4900	28.4000	28.4300	-0.117%	14,778	+3.236%
2025-10-06	28.4450	28.4800	28.4200	28.4632	+0.087%	27,020	+3.116%
2025-10-03	28.4500	28.4600	28.3900	28.4386	+0.181%	29,346	+3.205%
2025-10-02	28.4000	28.4100	28.3600	28.3873	+0.051%	10,642	+3.391%
2025-10-01	28.2200	28.4000	28.2200	28.3729	+0.157%	47,157	+3.444%
2025-09-30	28.2800	28.4550	28.2300	28.3285	+0.164%	21,966	+3.606%
2025-09-29	28.2750	28.5500	28.2400	28.2822	+0.310%	13,280	+3.776%
2025-09-26	28.1700	28.4500	28.0905	28.1947	+0.177%	33,166	+4.098%
2025-09-25	28.0700	28.1600	28.0700	28.1450	+0.028%	36,449	+4.281%
2025-09-24	28.1435	28.1690	28.1000	28.1372	+0.044%	9,911	+4.310%
2025-09-23	28.1826	28.1894	28.1248	28.1248	-0.130%	5,592	+4.356%
2025-09-22	28.1200	28.1719	28.1000	28.1613	+0.098%	12,120	+4.221%
2025-09-19	28.0601	28.1400	28.0601	28.1338	+0.155%	38,441	+4.323%
2025-09-18	28.1190	28.1199	28.0600	28.0903	+0.158%	41,051	+4.484%
2025-09-17	28.3113	28.3113	28.0001	28.0460	+0.061%	3,910	+4.650%
2025-09-16	28.0368	28.0600	28.0000	28.0288	-0.036%	8,295	+4.714%
2025-09-15	28.0600	28.0799	27.9500	28.0389	-0.075%	7,218	+4.676%
2025-09-12	28.0200	28.1442	28.0000	28.0600	+0.136%	14,734	+4.597%
2025-09-11	27.9401	28.0300	27.7501	28.0220	+0.373%	11,084	+4.739%
2025-09-10	27.9201	27.9900	27.8900	27.9180	+0.034%	9,459	+5.129%
2025-09-09	27.8906	27.9100	27.8101	27.9085	+0.159%	62,633	+5.165%
2025-09-08	27.8500	27.8900	27.8400	27.8643	+0.138%	3,203	+5.332%
2025-09-05	27.8600	27.8800	27.7301	27.8259	-0.087%	8,770	+5.477%
2025-09-04	27.7250	27.8500	27.6900	27.8500	+0.561%	19,032	+5.386%
2025-09-03	27.6850	27.7200	27.6000	27.6945	+0.577%	7,671	+5.978%
2025-09-02	27.4800	27.5357	27.4000	27.5357	-0.191%	18,510	+6.589%
2025-08-29	27.6100	27.6100	27.5500	27.5885	-0.195%	12,452	+6.385%
2025-08-28	27.6000	27.6500	27.5805	27.6423	+0.092%	4,124	+6.178%
2025-08-27	27.5800	27.6200	27.5401	27.6170	+0.243%	53,027	+6.275%
2025-08-26	27.5600	27.5800	27.4948	27.5501	+0.018%	5,775	+6.533%
2025-08-25	27.5599	27.5800	27.5301	27.5452	-0.073%	6,191	+6.552%
2025-08-22	27.4700	27.5800	27.2700	27.5653	+0.816%	8,227	+6.474%
2025-08-21	27.4200	27.4200	27.3400	27.3421	-0.256%	10,684	+7.344%
2025-08-20	27.4200	27.4300	27.2800	27.4122	-0.138%	44,373	+7.069%
2025-08-19	27.4800	27.5200	27.4000	27.4500	-0.124%	11,743	+6.922%
2025-08-18	27.5650	27.5650	27.4200	27.4842	+0.186%	27,394	+6.789%
2025-08-15	27.4492	27.4900	27.4200	27.4332	-0.279%	31,004	+6.987%
2025-08-14	27.4700	27.5100	27.4305	27.5100	+0.073%	18,153	+6.688%
2025-08-13	27.4301	27.4900	27.4106	27.4900	+0.240%	14,807	+6.766%
2025-08-12	27.3800	27.4700	27.3250	27.4243	+0.565%	369,870	+7.022%
2025-08-11	27.3000	27.3500	27.2701	27.2702	-0.070%	9,708	+7.627%
2025-08-08	27.2900	27.3200	27.2500	27.2893	+0.466%	7,595	+7.551%
2025-08-07	27.2276	27.3165	27.1201	27.1628	-0.039%	9,478	+8.052%
2025-08-06	27.1400	27.2000	27.0401	27.1735	+0.459%	5,553	+8.010%
2025-08-05	27.1201	27.2200	26.8401	27.0494	-0.229%	2,347	+8.505%
2025-08-04	27.0800	27.1114	26.7601	27.1114	+1.162%	8,605	+8.257%
2025-08-01	26.8400	26.9199	26.7600	26.8000	-0.861%	33,345	+9.515%
2025-07-31	27.1250	27.1392	27.0300	27.0328	+0.010%	5,641	+8.572%
2025-07-30	27.0700	27.1000	27.0250	27.0300	-0.196%	11,455	+8.583%
2025-07-29	27.0910	27.1080	27.0600	27.0831	+0.011%	6,743	+8.370%
2025-07-28	27.0600	27.1100	27.0600	27.0800	+0.092%	4,157	+8.383%
2025-07-25	27.0200	27.0670	27.0200	27.0550	+0.094%	3,747	+8.483%
2025-07-24	26.9700	27.0613	26.8801	27.0296	+0.089%	4,392	+8.585%
2025-07-23	26.9600	27.0100	26.9300	27.0056	+0.432%	3,567	+8.681%
2025-07-22	26.8932	26.9200	26.8700	26.8895	+0.065%	52,020	+9.150%
2025-07-21	26.8700	26.9100	26.8600	26.8720	+0.151%	4,834	+9.221%
2025-07-18	26.8900	26.8900	26.7500	26.8315	+0.060%	3,871	+9.386%
2025-07-17	26.7750	26.8200	26.7601	26.8154	+0.357%	3,547	+9.452%
2025-07-16	26.7400	26.7400	26.6600	26.7200	+0.029%	8,315	+9.843%
2025-07-15	26.8000	26.8000	26.7100	26.7123	-0.064%	44,233	+9.874%
2025-07-14	26.7800	26.7800	26.7200	26.7293	+0.056%	6,743	+9.805%
2025-07-11	26.6930	26.7392	26.6930	26.7144	-0.007%	1,463	+9.866%
2025-07-10	26.5000	26.7300	26.5000	26.7164	+0.061%	4,598	+9.858%
2025-07-09	26.7400	26.7400	26.6600	26.7001	+0.063%	22,807	+9.925%
2025-07-08	26.7200	26.7200	26.6700	26.6832	+0.031%	8,344	+9.994%
2025-07-07	26.7199	26.7199	26.6500	26.6750	+0.019%	4,095	+10.028%
2025-07-03	26.7000	26.7000	26.6640	26.6700	+0.225%	3,623	+10.049%
2025-07-02	26.6300	26.6721	26.6020	26.6100	+0.026%	5,686	+10.297%
2025-07-01	26.5910	26.6300	26.5900	26.6031	+0.068%	2,658	+10.325%
2025-06-30	26.6000	26.6300	26.5800	26.5850	-0.060%	3,793	+10.401%
2025-06-27	26.6200	26.6390	26.6010	26.6010	-0.006%	650	+10.334%
2025-06-26	26.5650	26.6200	26.5300	26.6025	+0.306%	26,213	+10.328%
2025-06-25	26.5400	26.5400	26.4810	26.5214	+0.045%	14,871	+10.665%
2025-06-24	26.4501	26.5096	26.4501	26.5096	+0.584%	2,648	+10.715%
2025-06-23	26.1900	26.3574	26.1110	26.3556	+0.601%	10,325	+11.362%
2025-06-20	26.2299	26.2299	26.1982	26.1982	+0.021%	962	+12.031%
2025-06-18	26.1900	26.2300	26.1700	26.1928	+0.115%	6,285	+12.054%
2025-06-17	26.2180	26.2390	26.1300	26.1628	-0.281%	6,930	+12.182%
2025-06-16	26.2300	26.2500	26.2000	26.2364	+0.638%	11,271	+11.867%
2025-06-13	26.1499	26.2000	26.0700	26.0700	-0.470%	9,185	+12.582%
2025-06-12	26.1890	26.2200	26.1500	26.1930	+0.188%	9,425	+12.053%
2025-06-11	26.1800	26.2400	26.1400	26.1439	-0.192%	15,585	+12.263%
2025-06-10	26.1900	26.2100	26.1401	26.1942	+0.114%	5,468	+12.048%
2025-06-09	26.1350	26.1900	26.1350	26.1643	+0.047%	29,859	+12.176%
2025-06-06	26.1450	26.1700	26.1200	26.1521	+0.722%	2,657	+12.228%
2025-06-05	26.0500	26.0900	25.9647	25.9647	-0.313%	8,316	+13.038%
2025-06-04	26.0300	26.0900	26.0100	26.0461	+0.110%	11,512	+12.685%
2025-06-03	25.9100	26.0500	25.9100	26.0176	+0.395%	8,482	+12.808%
2025-06-02	25.8100	25.9500	25.8100	25.9153	+0.224%	6,956	+13.254%
2025-05-30	25.7900	25.8600	25.7400	25.8574	+0.191%	11,394	+13.507%
2025-05-29	25.7716	25.8200	25.7716	25.8080	+0.168%	1,691	+13.724%
2025-05-28	25.8300	25.8500	25.7646	25.7646	-0.139%	6,491	+13.916%
2025-05-27	25.3700	25.8396	25.3700	25.8004	+1.513%	6,780	+13.758%
2025-05-23	25.4000	25.4500	25.4000	25.4158	-0.163%	5,174	+15.479%
2025-05-22	25.4500	25.4900	25.4110	25.4573	+0.051%	2,647	+15.291%
2025-05-21	25.4900	25.5100	25.4100	25.4442	-0.118%	6,498	+15.350%
2025-05-20	25.4900	25.4999	25.4400	25.4743	+0.008%	6,764	+15.214%
2025-05-19	25.5200	25.5200	25.4410	25.4723	-0.043%	21,696	+15.223%
2025-05-16	25.6000	25.6000	25.4400	25.4833	+0.142%	8,450	+15.173%
2025-05-15	25.4500	25.4899	25.3900	25.4471	+0.046%	12,407	+15.337%
2025-05-14	25.4400	25.4600	25.4000	25.4353	+0.001%	58,653	+15.391%
2025-05-13	25.4200	25.4700	25.3800	25.4350	+0.213%	80,404	+15.392%
2025-05-12	25.3650	25.4200	25.3400	25.3810	+0.678%	4,528	+15.638%
2025-05-09	25.2400	25.2699	25.2100	25.2100	-0.073%	2,377	+16.422%
2025-05-08	25.2490	25.2900	25.1700	25.2283	+0.297%	48,583	+16.338%
2025-05-07	25.1500	25.1913	25.1200	25.1536	+0.021%	5,586	+16.683%
2025-05-06	25.1600	25.1800	25.1100	25.1482	-0.325%	3,603	+16.708%
2025-05-05	25.2000	25.2399	25.1900	25.2303	+0.085%	1,536	+16.328%
2025-05-02	25.2150	25.2400	25.1800	25.2089	+0.026%	6,623	+16.427%
2025-05-01	25.2061	25.2300	25.1400	25.2024	+0.107%	5,955	+16.457%
2025-04-30	25.0200	25.1754	25.0200	25.1754	-0.018%	5,882	+16.582%
2025-04-29	25.1599	25.2060	25.1374	25.1800	+0.220%	5,025	+16.561%
2025-04-28	25.1400	25.1400	25.0471	25.1248	+0.628%	5,777	+16.817%
2025-04-25	25.1400	25.1699	24.9601	24.9680	-0.956%	55,206	+17.550%
2025-04-24	24.8100	25.2090	24.8100	25.2090	+1.649%	4,228	+16.427%
2025-04-23	25.0799	25.0799	24.7594	24.8000	+1.091%	8,366	+18.347%
2025-04-22	24.2615	24.5499	24.2615	24.5323	+1.759%	7,012	+19.638%
2025-04-21	24.1815	24.1815	23.9500	24.1083	-1.624%	2,368	+21.742%
2025-04-17	24.5300	24.6300	24.4999	24.5062	+0.047%	5,394	+19.766%
2025-04-16	24.7345	24.7847	24.4946	24.4946	-1.632%	1,345	+19.822%
2025-04-15	24.9100	25.0399	24.8800	24.9010	-0.002%	19,447	+17.867%
2025-04-14	25.2100	25.2100	24.7910	24.9015	+0.920%	3,443	+17.864%
2025-04-11	24.2879	24.7200	24.2400	24.6745	+1.244%	78,777	+18.949%
2025-04-10	24.6000	24.6800	23.9532	24.3713	-2.368%	14,875	+20.429%
2025-04-09	23.4500	25.0077	23.4500	24.9625	+6.584%	44,082	+17.576%
2025-04-08	23.8710	23.8999	23.2400	23.4205	-1.273%	7,849	+25.318%
2025-04-07	23.0575	24.4100	22.9411	23.7225	-0.158%	104,809	+23.722%
2025-04-04	24.4600	24.4600	23.7600	23.7600	-4.562%	41,688	+23.527%
2025-04-03	25.0692	25.0882	24.8957	24.8957	-2.200%	10,434	+17.892%
2025-04-02	25.2966	25.4599	25.2966	25.4558	+0.323%	2,293	+15.298%
2025-04-01	25.3500	25.3900	25.3500	25.3739	+0.092%	4,017	+15.670%
2025-03-31	25.2200	25.3779	25.1210	25.3506	+0.137%	7,713	+15.776%
2025-03-28	25.3726	25.3882	25.2742	25.3158	-0.605%	4,495	+15.936%
2025-03-27	25.4900	25.5200	25.4548	25.4700	+0.000%	6,595	+15.234%
2025-03-26	25.5500	25.5500	25.4610	25.4699	-0.211%	3,195	+15.234%
2025-03-25	25.5000	25.5500	25.5000	25.5238	-0.154%	5,730	+14.991%
2025-03-24	25.4500	25.5800	25.4500	25.5631	+1.532%	1,728	+14.814%
2025-03-21	24.9700	25.1800	24.9400	25.1773	+0.262%	4,395	+16.573%
2025-03-20	25.1400	25.2950	25.1000	25.1115	-0.280%	2,360	+16.879%
2025-03-19	25.0700	25.2850	25.0101	25.1821	+0.991%	1,992	+16.551%
2025-03-18	25.0100	25.0100	24.8900	24.9351	-1.001%	3,075	+17.706%
2025-03-17	25.1000	25.2295	25.0900	25.1871	+0.789%	7,361	+16.528%
2025-03-14	24.7210	24.9900	24.7210	24.9900	+1.889%	7,394	+17.447%
2025-03-13	24.7500	24.7850	24.5000	24.5268	-1.141%	13,764	+19.665%
2025-03-12	24.8348	24.8469	24.7899	24.8100	+0.132%	4,331	+18.299%
2025-03-11	24.8400	24.8999	24.5200	24.7774	-0.237%	6,950	+18.455%
2025-03-10	25.0610	25.0900	24.7700	24.8362	-2.485%	7,702	+18.174%
2025-03-07	25.4210	25.5540	25.0500	25.4690	+0.548%	17,170	+15.238%
2025-03-06	25.4450	25.5999	25.1601	25.3303	-1.378%	39,202	+15.869%
2025-03-05	25.4850	25.6843	25.4850	25.6843	+0.631%	8,265	+14.272%
2025-03-04	25.6000	25.6737	25.3300	25.5233	-0.748%	16,321	+14.993%
2025-03-03	26.1600	26.3499	25.6500	25.7157	-1.438%	15,864	+14.133%
2025-02-28	25.7700	26.0909	25.6062	26.0909	+1.160%	21,719	+12.491%
2025-02-27	26.2293	26.2293	25.7917	25.7917	-1.101%	13,240	+13.796%
2025-02-26	26.0988	26.2200	26.0205	26.0787	+0.026%	15,171	+12.544%
2025-02-25	26.1500	26.1800	25.9800	26.0719	-0.451%	8,215	+12.573%
2025-02-24	26.2600	26.2900	26.1700	26.1900	-0.450%	8,996	+12.066%
2025-02-21	26.5000	26.5000	26.3000	26.3085	-0.707%	17,503	+11.561%
2025-02-20	26.4702	26.5000	26.4441	26.4959	-0.074%	7,601	+10.772%
2025-02-19	26.4743	26.5200	26.4743	26.5155	+0.097%	932	+10.690%
2025-02-18	26.4423	26.4900	26.4423	26.4899	+0.218%	24,762	+10.797%
2025-02-14	26.4400	26.4499	26.4324	26.4324	+0.120%	1,084	+11.038%
2025-02-13	26.3110	26.4150	26.3100	26.4008	+0.352%	17,955	+11.171%
2025-02-12	26.2604	26.3300	26.2400	26.3083	+0.065%	5,172	+11.562%
2025-02-11	26.2701	26.3500	26.2701	26.2913	-0.048%	18,303	+11.634%
2025-02-10	26.2500	26.3400	26.2500	26.3038	+0.341%	4,171	+11.581%
2025-02-07	26.2758	26.2758	26.2145	26.2145	-0.212%	212	+11.961%
2025-02-06	26.2300	26.2701	26.2100	26.2701	+0.229%	96,615	+11.724%
2025-02-05	26.1753	26.2593	26.1400	26.2101	+0.004%	27,020	+11.980%
2025-02-04	26.2000	26.2300	26.1701	26.2091	+0.234%	3,263	+11.984%
2025-02-03	26.1000	26.1600	26.0400	26.1480	-0.130%	4,316	+12.246%
2025-01-31	26.2799	26.3699	26.1500	26.1821	-0.259%	20,555	+12.099%
2025-01-30	26.2045	26.2500	26.1800	26.2500	+0.344%	4,692	+11.810%
2025-01-29	26.1599	26.1599	26.1599	26.1599	-0.056%	0	+12.195%
2025-01-28	26.0700	26.1999	26.0700	26.1746	+0.329%	9,631	+12.132%
2025-01-27	26.1000	26.1000	26.0200	26.0887	-0.404%	3,431	+12.501%
2025-01-24	26.1801	26.2500	26.1700	26.1945	-0.002%	4,359	+12.046%
2025-01-23	26.1600	26.2213	26.1600	26.1951	+0.001%	31,719	+12.044%
2025-01-22	26.1600	26.3200	26.1400	26.1949	+0.402%	15,414	+12.045%
2025-01-21	26.1100	26.1100	26.0500	26.0900	+0.404%	6,036	+12.495%
2025-01-17	25.9600	26.0051	25.9500	25.9850	+0.500%	15,842	+12.950%
2025-01-16	25.8801	25.8939	25.8500	25.8557	-0.071%	1,106	+13.515%
2025-01-15	25.8108	25.8999	25.8108	25.8742	+1.338%	2,736	+13.433%
2025-01-14	25.6400	25.6400	25.4600	25.5326	+0.227%	31,181	+14.951%
2025-01-13	25.2900	25.4748	25.2200	25.4748	-0.020%	56,955	+15.212%
2025-01-10	25.5800	25.5900	25.4500	25.4800	-1.178%	6,262	+15.188%

.dark-mode .tz7fYh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tz7fYh{ color: #333333; background-color: white; border: 2px solid #333333; }KSPYKraneShares Hedgeye Hedged Equity Index ETFstock NYSE ETF

KSPY
KraneShares Hedgeye Hedged Equity Index ETF
stock NYSE ETF