MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KSPY — KraneShares Hedgeye Hedged Equity Index ETF
NYSE ArcaKraneShares Hedgeye Hedged Equity Index ETF
$30.27
+0.07(+0.25%)
- O
- 30.00
- H
- 30.27
- L
- 30.00
- V
- 15.36K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.27
Period Return+22.06%
Period High$30.27
Period Low$24.76
Avg Daily Volume42.6K
Total Trading Days365
KSPY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.00 | $30.27 | $30.00 | $30.27 | +$0.07 | +0.25% | 15,361 | $30.25 | $30.00 $30.27 |
| Oct 2, 2026 | $30.16 | $30.22 | $30.16 | $30.20 | +$0.07 | +0.22% | 27,311 | $30.20 | $30.16 $30.22 |
| Oct 1, 2026 | $30.21 | $30.21 | $30.03 | $30.13 | +$0.02 | +0.05% | 9,441 | $30.13 | $30.03 $30.21 |
| Sep 30, 2026 | $30.12 | $30.18 | $30.10 | $30.12 | +$0.02 | +0.05% | 23,454 | $30.15 | $30.10 $30.18 |
| Sep 29, 2026 | $30.16 | $30.16 | $29.97 | $30.10 | +$0.00 | +0.00% | 39,989 | $30.01 | $29.97 $30.16 |
| Sep 28, 2026 | $30.10 | $30.12 | $30.09 | $30.10 | $-0.08 | -0.27% | 3,172 | $30.10 | $30.09 $30.12 |
| Sep 25, 2026 | $30.12 | $30.19 | $30.07 | $30.18 | +$0.07 | +0.23% | 18,201 | $30.15 | $30.07 $30.19 |
| Sep 24, 2026 | $30.08 | $30.14 | $30.03 | $30.11 | +$0.07 | +0.23% | 12,410 | $30.07 | $30.03 $30.14 |
| Sep 23, 2026 | $30.14 | $30.14 | $30.04 | $30.04 | $-0.07 | -0.23% | 294,467 | $30.05 | $30.04 $30.14 |
| Sep 22, 2026 | $30.15 | $30.17 | $30.10 | $30.11 | $-0.07 | -0.23% | 97,812 | $30.15 | $30.10 $30.17 |
| Sep 21, 2026 | $30.07 | $30.21 | $30.07 | $30.18 | +$0.20 | +0.67% | 11,092 | $30.12 | $30.07 $30.21 |
| Sep 18, 2026 | $30.02 | $30.02 | $29.87 | $29.98 | +$0.02 | +0.07% | 38,478 | $29.97 | $29.87 $30.02 |
| Sep 17, 2026 | $29.92 | $29.98 | $29.91 | $29.96 | +$0.28 | +0.94% | 22,260 | $29.94 | $29.91 $29.98 |
| Sep 16, 2026 | $29.89 | $29.93 | $29.62 | $29.68 | $-0.12 | -0.39% | 18,565 | $29.85 | $29.62 $29.93 |
| Sep 15, 2026 | $29.85 | $29.86 | $29.77 | $29.80 | $-0.13 | -0.45% | 64,272 | $29.77 | $29.77 $29.86 |
| Sep 14, 2026 | $29.94 | $29.97 | $29.82 | $29.93 | $-0.09 | -0.30% | 37,643 | $29.90 | $29.82 $29.97 |
| Sep 11, 2026 | $29.99 | $30.04 | $29.96 | $30.02 | +$0.23 | +0.76% | 328,471 | $30.00 | $29.96 $30.04 |
| Sep 10, 2026 | $29.79 | $29.83 | $29.74 | $29.79 | $-0.06 | -0.18% | 76,107 | $29.81 | $29.74 $29.83 |
| Sep 9, 2026 | $29.89 | $29.95 | $29.85 | $29.85 | $-0.15 | -0.50% | 53,502 | $29.89 | $29.85 $29.95 |
| Sep 8, 2026 | $29.97 | $30.04 | $29.95 | $30.00 | $-0.10 | -0.33% | 71,327 | $30.00 | $29.95 $30.04 |
| Sep 4, 2026 | $30.22 | $30.22 | $30.01 | $30.10 | $-0.01 | -0.02% | 219,069 | $30.09 | $30.01 $30.22 |
| Sep 3, 2026 | $30.01 | $30.18 | $29.97 | $30.11 | +$0.16 | +0.52% | 20,148 | $30.10 | $29.97 $30.18 |
| Sep 2, 2026 | $29.78 | $29.95 | $29.78 | $29.95 | +$0.18 | +0.60% | 26,345 | $29.93 | $29.78 $29.95 |
| Sep 1, 2026 | $29.75 | $29.91 | $29.75 | $29.77 | $-0.16 | -0.53% | 76,342 | $29.83 | $29.75 $29.91 |
| Aug 31, 2026 | $29.92 | $29.96 | $29.89 | $29.93 | $-0.05 | -0.17% | 15,029 | $29.91 | $29.89 $29.96 |
| Aug 28, 2026 | $30.05 | $30.14 | $29.98 | $29.98 | $-0.03 | -0.10% | 18,925 | $30.04 | $29.98 $30.14 |
| Aug 27, 2026 | $29.92 | $30.06 | $29.92 | $30.01 | +$0.16 | +0.54% | 15,183 | $30.00 | $29.92 $30.06 |
| Aug 26, 2026 | $29.88 | $29.92 | $29.82 | $29.85 | +$0.00 | +0.00% | 33,852 | $29.87 | $29.82 $29.92 |
| Aug 25, 2026 | $29.81 | $29.88 | $29.81 | $29.85 | +$0.06 | +0.20% | 13,490 | $29.84 | $29.81 $29.88 |
| Aug 24, 2026 | $29.67 | $29.86 | $29.67 | $29.79 | $-0.07 | -0.23% | 34,501 | $29.84 | $29.67 $29.86 |