KraneShares Trust (KSPY) Historical Stock Data
28.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSPY is up 0.00% a day on average. There have been 17 days where KraneShares Trust closed green and 13 days where KSPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 29.06 | 28.82 | ↓$0.24 (-0.83%) | 28.80 | 29.13 | 57.82K |
| 2025-12-16 | 29.09 | 29.08 | ↓$0.01 (-0.03%) | 28.90 | 29.10 | 31.68K |
| 2025-12-15 | 29.19 | 29.15 | ↓$0.04 (-0.14%) | 29.05 | 29.19 | 49.23K |
| 2025-12-12 | 29.12 | 29.13 | ↑$0.01 (0.03%) | 29.08 | 29.13 | 51.60K |
| 2025-12-11 | 29.08 | 29.17 | ↑$0.09 (0.32%) | 29.08 | 29.17 | 32.87K |
| 2025-12-10 | 29.11 | 29.15 | ↑$0.04 (0.14%) | 29.07 | 29.24 | 66.89K |
| 2025-12-09 | 29.12 | 29.10 | ↓$0.02 (-0.07%) | 29.05 | 29.12 | 57.68K |
| 2025-12-08 | 29.11 | 29.10 | ↓$0.01 (-0.03%) | 29.05 | 29.12 | 263.60K |
| 2025-12-05 | 29.06 | 29.09 | ↑$0.03 (0.10%) | 29.05 | 29.10 | 28.01K |
| 2025-12-04 | 29.01 | 29.02 | ↑$0.01 (0.03%) | 29.01 | 29.09 | 54.83K |
| 2025-12-03 | 29.03 | 29.02 | ↓$0.01 (-0.03%) | 29.01 | 29.17 | 115.93K |
| 2025-12-02 | 29.04 | 29.04 | ↑$0.00 (0.00%) | 28.97 | 29.15 | 182.05K |
| 2025-12-01 | 28.99 | 29.01 | ↑$0.02 (0.07%) | 28.98 | 29.02 | 202.57K |
| 2025-11-28 | 28.99 | 28.96 | ↓$0.03 (-0.10%) | 28.96 | 29.01 | 8.88K |
| 2025-11-26 | 28.93 | 28.98 | ↑$0.06 (0.20%) | 28.88 | 29.02 | 78.40K |
| 2025-11-25 | 28.68 | 28.87 | ↑$0.19 (0.66%) | 28.64 | 28.90 | 93.91K |
| 2025-11-24 | 28.57 | 28.72 | ↑$0.15 (0.53%) | 28.57 | 28.73 | 36.36K |
| 2025-11-21 | 28.30 | 28.41 | ↑$0.11 (0.39%) | 28.11 | 28.53 | 153.37K |
| 2025-11-20 | 28.80 | 28.20 | ↓$0.60 (-2.09%) | 28.20 | 28.80 | 56.81K |
| 2025-11-19 | 28.46 | 28.49 | ↑$0.03 (0.11%) | 28.35 | 28.60 | 24.05K |
| 2025-11-18 | 28.48 | 28.42 | ↓$0.06 (-0.22%) | 28.17 | 28.53 | 474.54K |
| 2025-11-17 | 28.72 | 28.59 | ↓$0.13 (-0.47%) | 28.47 | 28.82 | 60.51K |
| 2025-11-14 | 28.47 | 28.73 | ↑$0.26 (0.91%) | 28.46 | 28.86 | 62.74K |
| 2025-11-13 | 29.04 | 28.77 | ↓$0.27 (-0.93%) | 28.69 | 29.04 | 423.59K |
| 2025-11-12 | 29.08 | 29.05 | ↓$0.03 (-0.09%) | 29.00 | 29.08 | 13.13K |
| 2025-11-11 | 29.02 | 29.07 | ↑$0.06 (0.19%) | 28.93 | 29.09 | 27.13K |
| 2025-11-10 | 28.89 | 29.08 | ↑$0.19 (0.66%) | 28.86 | 29.08 | 36.36K |
| 2025-11-07 | 28.49 | 28.73 | ↑$0.24 (0.83%) | 28.33 | 28.73 | 79.32K |
| 2025-11-06 | 28.80 | 28.70 | ↓$0.10 (-0.36%) | 28.67 | 28.82 | 29.39K |
| 2025-11-05 | 28.75 | 28.82 | ↑$0.07 (0.23%) | 28.60 | 28.86 | 22.02K |
Create an account or log in to view more rows.
$KSPY wtf?
$KSPY wow you bulls are losers
$KSPY buy bitches
$KSPY just fucking go already jeesh
$KSPY buy and HODL
$KSPY fake wall lets break it
$KSPY Green by EOD guarentee
$KSPY i am trading for a better future!
$KSPY nice
$KSPY beauty. Bag secured