Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kraneshares Hed (KSPY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.42 27.56 27.42 27.56 129
2nd Apr 2026 (Thu) 27.42 27.56 27.42 27.56 129
1st Apr 2026 (Wed) 27.35 27.58 27.35 27.58 339
31st Mar 2026 (Tue) 27.201 27.42 27.171 27.42 217
30th Mar 2026 (Mon) 27.08 27.08 26.87 26.87 159
27th Mar 2026 (Fri) 27.08 27.08 26.87 26.97 591
26th Mar 2026 (Thu) 27.39 27.39 27.231 27.26 569
25th Mar 2026 (Wed) 27.32 27.4803 27.32 27.4803 51
24th Mar 2026 (Tue) 27.32 27.44 27.32 27.42 420
23rd Mar 2026 (Mon) 27.56 27.56 27.38 27.38 302
20th Mar 2026 (Fri) 27.35 27.35 27.111 27.11 1,232
19th Mar 2026 (Thu) 27.46 27.48 27.37 27.48 1,111
18th Mar 2026 (Wed) 27.72 27.72 27.70 27.5741 220
17th Mar 2026 (Tue) 27.811 27.90 27.811 27.85 2,083
16th Mar 2026 (Mon) 27.829 27.829 27.71 27.72 2,029
13th Mar 2026 (Fri) 27.701 27.741 27.44 27.455 673
12th Mar 2026 (Thu) 27.62 27.73 27.59 27.60 4,865
11th Mar 2026 (Wed) 27.90 27.92 27.90 27.92 224
10th Mar 2026 (Tue) 27.90 28.079 27.90 27.93 2,955
9th Mar 2026 (Mon) 27.761 28.01 27.761 28.01 318
6th Mar 2026 (Fri) 27.80 27.89 27.80 27.794 907
5th Mar 2026 (Thu) 28.11 28.11 27.93 28.08 4,658
4th Mar 2026 (Wed) 27.94 28.16 27.94 28.10 622
3rd Mar 2026 (Tue) 27.751 27.89 27.581 27.89 320
2nd Mar 2026 (Mon) 28.00 28.12 28.00 28.12 869
27th Feb 2026 (Fri) 28.08 28.08 28.00 28.034 589
26th Feb 2026 (Thu) 28.04 28.07 28.04 28.096 1,100
25th Feb 2026 (Wed) 27.91 28.12 27.91 28.12 0
24th Feb 2026 (Tue) 27.91 27.994 27.91 27.994 0
23rd Feb 2026 (Mon) 27.91 27.91 27.83 27.90 827
20th Feb 2026 (Fri) 27.98 28.01 27.95 28.01 6,898
19th Feb 2026 (Thu) 27.93 27.93 27.811 27.9162 2,304
18th Feb 2026 (Wed) 27.92 27.92 27.92 27.92 0
17th Feb 2026 (Tue) 27.88 27.88 27.80 27.87 320
16th Feb 2026 (Mon) 27.81 27.919 27.78 27.82 620
13th Feb 2026 (Fri) 27.81 27.919 27.78 27.82 620
12th Feb 2026 (Thu) 28.09 28.09 27.82 27.83 330
11th Feb 2026 (Wed) 28.08 28.09 28.08 28.09 182
10th Feb 2026 (Tue) 28.129 28.13 28.10 28.08 970
9th Feb 2026 (Mon) 28.02 28.13 28.02 28.125 2,679
6th Feb 2026 (Fri) 27.94 28.09 27.94 28.09 891
FTSE 100 Latest
Value10,436.29
Change71.50