Stock listing
NYSE Arca:KSPY KraneShares Hedgeye Hedged Equity Index ETF Stock
Follow KraneShares Hedgeye Hedged Equity Index ETF into a list and get an email when it puts out news.
Share price · AMEX:KSPY
$29.90 USD +0.10 (+0.3%)
Close on Nov 3, 2026
- Day range
- $29.89 – $30.00 USDNov 3, 2026
- Volume
- 136,800 sharesNov 3, 2026
- 52-week range
- $26.82 – $30.48 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.56M USDMedian day 28,050 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:KSPY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.90 | +0.10 | +0.3% | $29.91 | $30.00 | $29.89 | 136,800 | |
| $29.80 | -0.14 | -0.5% | $29.89 | $30.20 | $29.80 | 78,729 | |
| $29.94 | -0.45 | -1.5% | $30.08 | $30.11 | $29.78 | 22,200 | |
| $30.39 | +0.04 | +0.1% | $30.36 | $30.40 | $30.30 | 140,200 | |
| $30.35 | +0.06 | +0.2% | $30.48 | $30.48 | $30.28 | 24,400 | |
| $30.29 | +0.13 | +0.4% | $30.30 | $30.34 | $30.19 | 17,900 | |
| $30.16 | +0.14 | +0.5% | $30.06 | $30.24 | $30.06 | 8,200 | |
| $30.02 | -0.07 | -0.2% | $30.02 | $30.15 | $30.00 | 72,700 | |
| $30.09 | -0.276 | -0.9% | $30.17 | $30.22 | $30.02 | 21,500 | |
| $30.37 | +0.106 | +0.4% | $30.29 | $30.39 | $30.27 | 81,500 | |
| $30.26 | +0.10 | +0.3% | $30.12 | $30.30 | $30.11 | 124,070 | |
| $30.16 | +0.11 | +0.4% | $30.20 | $30.26 | $30.15 | 31,914 | |
| $30.05 | -0.20 | -0.7% | $30.30 | $30.30 | $30.03 | 20,500 | |
| $30.25 | +0.043 | +0.1% | $30.15 | $30.32 | $30.13 | 27,300 | |
| $30.21 | -0.153 | -0.5% | $30.33 | $30.35 | $30.14 | 46,900 | |
| $30.36 | +0.03 | +0.1% | $30.41 | $30.41 | $30.32 | 16,200 | |
| $30.33 | -0.07 | -0.2% | $30.17 | $30.39 | $30.17 | 20,900 | |
| $30.40 | +0.12 | +0.4% | $30.34 | $30.40 | $30.26 | 39,300 | |
| $30.28 | -0.032 | -0.1% | $30.26 | $30.35 | $30.23 | 28,800 | |
| $30.31 | +0.002 | 0.0% | $30.31 | $30.32 | $30.28 | 9,500 | |
| $30.31 | +0.04 | +0.1% | $30.27 | $30.39 | $30.27 | 52,583 | |
| $30.27 | +0.074 | +0.2% | $30.00 | $30.27 | $30.00 | 15,362 | |
| $30.20 | +0.066 | +0.2% | $30.16 | $30.22 | $30.16 | 27,300 | |
| $30.13 | +0.015 | 0.0% | $30.21 | $30.21 | $30.03 | 9,400 | |
| $30.12 | +0.015 | 0.0% | $30.12 | $30.18 | $30.10 | 23,500 | |
| $30.10 | 0.00 | 0.0% | $30.16 | $30.16 | $29.97 | 39,988 | |
| $30.10 | -0.08 | -0.3% | $30.10 | $30.12 | $30.09 | 3,172 | |
| $30.18 | +0.07 | +0.2% | $30.12 | $30.20 | $30.07 | 18,200 | |
| $30.11 | +0.07 | +0.2% | $30.08 | $30.14 | $30.03 | 12,400 | |
| $30.04 | -0.07 | -0.2% | $30.14 | $30.14 | $30.04 | 294,500 | |
| $30.11 | -0.07 | -0.2% | $30.15 | $30.17 | $30.10 | 97,800 | |
| $30.18 | +0.20 | +0.7% | $30.07 | $30.21 | $30.07 | 11,100 | |
| $29.98 | +0.02 | +0.1% | $30.02 | $30.02 | $29.87 | 37,800 | |
| $29.96 | +0.28 | +0.9% | $29.92 | $29.98 | $29.91 | 22,300 | |
| $29.68 | -0.116 | -0.4% | $29.89 | $29.93 | $29.62 | 18,600 | |
| $29.80 | -0.134 | -0.4% | $29.85 | $29.86 | $29.77 | 64,300 | |
| $29.93 | -0.09 | -0.3% | $29.94 | $29.97 | $29.82 | 37,600 | |
| $30.02 | +0.225 | +0.8% | $29.99 | $30.04 | $29.96 | 328,500 | |
| $29.80 | -0.055 | -0.2% | $29.79 | $29.83 | $29.74 | 76,100 | |
| $29.85 | -0.15 | -0.5% | $29.89 | $29.95 | $29.85 | 53,500 | |
| $30.00 | -0.10 | -0.3% | $29.97 | $30.04 | $29.95 | 71,300 | |
| $30.10 | -0.006 | 0.0% | $30.22 | $30.22 | $30.01 | 219,000 | |
| $30.11 | +0.156 | +0.5% | $30.01 | $30.18 | $29.97 | 20,100 | |
| $29.95 | +0.18 | +0.6% | $29.78 | $29.95 | $29.78 | 26,300 | |
| $29.77 | -0.16 | -0.5% | $29.75 | $29.91 | $29.75 | 76,300 | |
| $29.93 | -0.05 | -0.2% | $29.92 | $29.96 | $29.89 | 15,000 | |
| $29.98 | -0.03 | -0.1% | $30.05 | $30.14 | $29.98 | 18,900 | |
| $30.01 | +0.16 | +0.5% | $29.92 | $30.06 | $29.92 | 15,100 | |
| $29.85 | 0.00 | 0.0% | $29.88 | $29.92 | $29.82 | 33,900 | |
| $29.85 | +0.06 | +0.2% | $29.81 | $29.88 | $29.81 | 13,489 | |
| $29.79 | -0.07 | -0.2% | $29.67 | $29.86 | $29.67 | 34,501 | |
| $29.86 | +0.04 | +0.1% | $29.88 | $29.91 | $29.86 | 19,000 | |
| $29.82 | +0.09 | +0.3% | $29.83 | $29.92 | $29.82 | 101,100 | |
| $29.73 | -0.18 | -0.6% | $29.96 | $29.96 | $29.73 | 25,400 | |
| $29.91 | 0.00 | 0.0% | $29.87 | $29.93 | $29.86 | 36,000 | |
| $29.91 | -0.013 | 0.0% | $29.90 | $29.96 | $29.90 | 15,300 | |
| $29.92 | +0.033 | +0.1% | $29.90 | $29.95 | $29.90 | 5,100 | |
| $29.89 | -0.027 | -0.1% | $29.87 | $29.95 | $29.57 | 88,300 | |
| $29.92 | +0.031 | +0.1% | $29.94 | $29.94 | $29.89 | 15,600 | |
| $29.89 | -0.024 | -0.1% | $30.02 | $30.02 | $29.84 | 48,600 | |
| $29.91 | +0.035 | +0.1% | $29.88 | $29.93 | $29.84 | 35,500 | |
| $29.88 | +0.01 | 0.0% | $29.87 | $29.90 | $29.83 | 18,600 | |
| $29.87 | -0.005 | 0.0% | $29.90 | $29.90 | $29.80 | 91,600 | |
| $29.87 | +0.06 | +0.2% | $29.64 | $29.89 | $29.64 | 109,200 | |
| $29.81 | 0.00 | 0.0% | $29.82 | $29.86 | $29.80 | 22,300 | |
| $29.81 | +0.115 | +0.4% | $29.75 | $29.88 | $29.75 | 37,900 |
- Ticker
- NYSE Arca:KSPY
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
KraneShares Hedgeye Hedged Equity Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about KraneShares Hedgeye Hedged Equity Index ETF.