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
6th Feb 2026 (Fri) 27.94 28.09 27.94 28.09 891
5th Feb 2026 (Thu) 27.58 27.62 27.58 27.6074 29
4th Feb 2026 (Wed) 27.87 27.88 27.76 27.814 1,657
3rd Feb 2026 (Tue) 27.97 27.97 27.85 27.95 1,300
2nd Feb 2026 (Mon) 27.94 28.0588 27.94 28.0588 0
30th Jan 2026 (Fri) 27.94 28.00 27.94 28.00 1
29th Jan 2026 (Thu) 28.00 28.00 27.78 27.97 1,287
28th Jan 2026 (Wed) 28.01 28.01 27.95 27.9944 2,215
27th Jan 2026 (Tue) 28.00 28.00 28.00 27.9944 100
26th Jan 2026 (Mon) 27.921 27.98 27.921 27.98 302
23rd Jan 2026 (Fri) 27.831 27.831 27.81 27.8515 900
22nd Jan 2026 (Thu) 27.83 27.84 27.79 27.79 2,754
21st Jan 2026 (Wed) 27.53 27.75 27.40 27.68 800
20th Jan 2026 (Tue) 27.62 27.62 27.48 27.4552 574
19th Jan 2026 (Mon) 27.86 27.86 27.85 27.834 420
16th Jan 2026 (Fri) 27.86 27.86 27.85 27.834 420
15th Jan 2026 (Thu) 27.83 27.87 27.79 27.80 4,118
14th Jan 2026 (Wed) 27.75 27.76 27.68 27.796 535
13th Jan 2026 (Tue) 27.84 27.85 27.84 27.8645 100
12th Jan 2026 (Mon) 27.851 27.851 27.85 27.8645 200
9th Jan 2026 (Fri) 27.75 27.81 27.75 27.79 4,244
8th Jan 2026 (Thu) 27.68 27.68 27.68 27.695 263
7th Jan 2026 (Wed) 27.78 27.78 27.78 27.725 200
6th Jan 2026 (Tue) 27.721 27.73 27.721 27.73 100
5th Jan 2026 (Mon) 27.631 27.70 27.631 27.614 960
2nd Jan 2026 (Fri) 27.55 27.55 27.5119 27.5119 91
1st Jan 2026 (Thu) 27.55 27.55 27.45 27.45 821
31st Dec 2025 (Wed) 27.55 27.55 27.45 27.45 821
30th Dec 2025 (Tue) 27.571 27.60 27.57 27.57 5,381
29th Dec 2025 (Mon) 27.56 27.58 27.54 27.5865 8,798
26th Dec 2025 (Fri) 27.63 27.65 27.63 27.65 106
25th Dec 2025 (Thu) 27.609 27.64 27.609 27.63 400
24th Dec 2025 (Wed) 27.609 27.64 27.609 27.63 400
23rd Dec 2025 (Tue) 27.54 27.60 27.52 27.60 4,157
22nd Dec 2025 (Mon) 27.47 27.54 27.47 27.54 1,748
19th Dec 2025 (Fri) 29.011 29.16 29.011 29.15 1,100
18th Dec 2025 (Thu) 29.01 29.04 28.93 28.99 1,165
17th Dec 2025 (Wed) 29.03 29.05 28.80 28.82 4,895
16th Dec 2025 (Tue) 29.09 29.12 28.98 29.08 3,598
15th Dec 2025 (Mon) 29.10 29.159 29.10 29.15 2,243
12th Dec 2025 (Fri) 29.12 29.14 29.09 29.13 5,508
11th Dec 2025 (Thu) 29.12 29.17 29.12 29.17 3,632
10th Dec 2025 (Wed) 29.09 29.15 29.08 29.15 8,358
9th Dec 2025 (Tue) 29.09 29.10 29.08 29.10 3,959
8th Dec 2025 (Mon) 29.11 29.11 29.08 29.10 2,956
FTSE 100 Latest
Value10,369.75
Change60.53