SPDR S&P Kensho New Economies Composite ETF

KOMP
🏛️ usa →
61.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 61.47 61.85 61.14 61.85 0.1M
2025-09-25 61.13 61.70 60.66 61.49 0.2M
2025-09-24 62.37 62.53 61.85 61.86 0.3M
2025-09-23 62.80 63.13 62.04 62.10 0.4M
2025-09-22 61.91 62.71 61.71 62.69 0.9M
2025-09-19 62.39 62.42 62.00 62.23 0.3M
2025-09-18 61.68 62.29 61.51 62.20 0.1M
2025-09-17 60.89 61.77 60.55 61.26 0.2M
2025-09-16 60.56 60.86 60.22 60.77 0.5M
2025-09-15 60.15 60.52 60.15 60.45 0.1M
2025-09-12 59.93 59.95 59.59 59.74 0.1M
2025-09-11 59.11 60.10 59.11 59.95 0.1M
2025-09-10 59.25 59.48 58.71 58.93 0.1M
2025-09-09 59.06 59.06 58.65 58.99 0.1M
2025-09-08 58.92 58.97 58.58 58.92 0.1M
2025-09-05 58.62 58.81 57.93 58.60 0.1M
2025-09-04 57.68 58.05 57.35 57.99 0.1M
2025-09-03 58.00 58.09 57.48 57.71 0.1M
2025-09-02 57.51 57.96 57.34 57.92 0.1M
2025-08-29 58.87 58.87 58.20 58.43 0.1M
2025-08-28 58.69 58.80 58.56 58.72 0.1M
2025-08-27 58.25 58.58 58.25 58.45 0.1M
2025-08-26 58.04 58.61 58.04 58.43 0.1M
2025-08-25 58.27 58.45 58.02 58.02 0.1M
2025-08-22 56.85 58.50 56.85 58.41 0.1M
2025-08-21 56.35 56.62 56.28 56.52 0.0M
2025-08-20 56.66 56.66 55.83 56.53 0.1M
2025-08-19 57.51 57.60 56.69 56.81 0.1M
2025-08-18 57.29 57.62 57.23 57.53 0.1M
2025-08-15 57.27 57.36 56.96 57.18 0.0M
2025-08-14 56.99 57.24 56.68 57.15 0.1M
2025-08-13 57.17 57.85 57.11 57.85 0.1M
2025-08-12 55.72 56.74 55.72 56.74 0.0M
2025-08-11 55.69 56.01 55.32 55.44 0.1M
2025-08-08 55.73 55.91 55.39 55.50 0.1M
2025-08-07 56.00 56.00 54.97 55.43 0.1M
2025-08-06 55.73 55.73 55.12 55.45 0.0M
2025-08-05 55.94 56.08 55.20 55.59 0.1M
2025-08-04 55.25 55.72 55.24 55.69 0.1M
2025-08-01 54.88 55.12 54.05 54.73 0.1M
2025-07-31 56.30 56.58 55.76 55.80 0.1M
2025-07-30 56.44 56.64 55.83 56.08 0.1M
2025-07-29 57.34 57.34 56.25 56.37 0.1M
2025-07-28 57.47 57.62 56.90 56.97 0.1M
2025-07-25 57.34 57.34 56.98 57.28 0.1M
2025-07-24 57.76 57.83 57.23 57.23 0.2M
2025-07-23 57.49 57.87 57.42 57.82 0.1M
2025-07-22 56.57 57.19 56.20 57.03 0.1M
2025-07-21 57.12 57.39 56.53 56.59 0.1M
2025-07-18 57.01 57.20 56.50 56.72 0.1M
2025-07-17 56.09 56.87 56.09 56.68 0.1M
2025-07-16 55.74 56.00 55.01 55.91 0.1M
2025-07-15 56.14 56.22 55.59 55.59 0.1M
2025-07-14 55.40 55.91 55.40 55.91 0.1M
2025-07-11 55.83 55.97 55.43 55.50 0.1M
2025-07-10 56.00 56.32 55.73 56.04 0.1M
2025-07-09 55.78 56.05 55.38 56.05 0.1M
2025-07-08 55.39 55.71 55.37 55.59 0.1M
2025-07-07 55.41 55.65 54.89 55.22 0.2M
2025-07-03 55.28 55.83 55.28 55.70 0.1M
2025-07-02 54.48 55.00 54.32 55.00 0.1M
2025-07-01 54.27 54.73 53.88 54.38 0.2M
2025-06-30 54.41 54.47 54.15 54.38 0.2M
2025-06-27 54.23 54.39 53.63 54.05 0.1M
2025-06-26 53.37 54.09 53.30 54.02 0.1M
2025-06-25 53.48 53.48 53.04 53.09 0.1M
2025-06-24 52.56 53.21 52.50 53.11 0.0M
2025-06-23 51.57 52.12 51.19 52.04 0.1M
2025-06-20 52.34 52.40 51.65 51.74 0.1M
2025-06-18 51.90 52.25 51.84 51.99 0.1M
2025-06-17 52.14 52.30 51.79 51.91 0.1M
2025-06-16 52.18 52.74 52.14 52.62 0.1M
2025-06-13 51.81 52.27 51.53 51.65 0.1M
2025-06-12 52.38 52.72 52.35 52.50 0.1M
2025-06-11 52.85 52.97 52.47 52.68 0.4M
2025-06-10 52.78 52.84 52.36 52.56 0.1M
2025-06-09 52.58 52.80 52.43 52.61 0.2M
2025-06-06 51.99 52.26 51.98 52.19 0.0M
2025-06-05 51.73 52.00 51.20 51.40 0.1M
2025-06-04 51.28 51.57 51.28 51.35 0.1M
2025-06-03 50.60 51.20 50.53 51.14 0.1M
2025-06-02 50.24 50.42 49.68 50.42 0.1M
2025-05-30 50.13 50.33 49.63 50.26 0.1M
2025-05-29 50.95 50.95 50.16 50.38 0.1M
2025-05-28 50.94 50.97 50.45 50.46 0.1M
2025-05-27 50.44 50.92 50.27 50.87 0.1M
2025-05-23 49.23 50.00 49.13 49.78 0.1M
2025-05-22 49.92 50.37 49.69 50.09 0.2M
2025-05-21 50.88 51.07 49.95 50.13 0.1M
2025-05-20 51.15 51.37 50.99 51.24 0.1M
2025-05-19 50.59 51.29 50.59 51.29 0.1M
2025-05-16 50.90 51.40 50.86 51.40 0.1M
2025-05-15 50.66 50.81 50.33 50.78 0.1M
2025-05-14 51.09 51.21 50.72 50.84 0.2M
2025-05-13 50.53 51.15 50.53 50.92 0.3M
2025-05-12 50.52 50.52 49.94 50.38 0.1M
2025-05-09 48.92 49.21 48.59 48.79 0.1M
2025-05-08 48.40 49.11 48.20 48.71 0.0M
2025-05-07 47.78 47.90 47.39 47.79 0.0M
2025-05-06 47.30 47.85 47.26 47.63 0.1M
2025-05-05 47.66 48.14 47.59 47.81 0.2M
2025-05-02 47.67 48.25 47.67 48.08 0.1M
2025-05-01 47.04 47.33 46.72 46.93 0.1M
2025-04-30 46.07 46.68 45.65 46.54 0.1M
2025-04-29 46.58 47.06 46.52 46.90 0.1M
2025-04-28 46.68 47.03 46.10 46.59 0.1M
2025-04-25 46.09 46.61 46.03 46.57 0.1M
2025-04-24 45.02 46.24 44.98 46.19 0.4M
2025-04-23 45.29 46.03 44.69 44.86 0.1M
2025-04-22 43.36 44.07 43.36 43.88 0.2M
2025-04-21 43.42 43.45 42.38 42.78 0.1M
2025-04-17 43.84 44.08 43.42 43.80 0.1M
2025-04-16 43.84 44.23 43.14 43.64 0.1M
2025-04-15 44.37 44.84 44.18 44.31 0.1M
2025-04-14 44.81 44.82 43.79 44.39 0.1M
2025-04-11 43.14 43.96 42.57 43.92 0.1M
2025-04-10 43.75 43.81 42.00 43.12 0.2M
2025-04-09 40.61 45.13 40.56 44.84 0.1M
2025-04-08 43.40 43.40 40.24 40.86 0.2M
2025-04-07 40.08 43.63 39.63 41.90 1.4M
2025-04-04 43.13 43.26 41.13 42.10 0.7M
2025-04-03 45.52 45.93 44.76 44.77 0.1M
2025-04-02 46.27 47.88 46.27 47.59 0.1M
2025-04-01 46.46 47.08 46.01 46.84 0.1M
2025-03-31 46.10 46.69 45.58 46.49 0.1M
2025-03-28 48.06 48.06 46.72 46.88 0.1M
2025-03-27 48.40 48.66 47.99 48.26 0.1M
2025-03-26 49.32 49.36 48.37 48.54 0.1M
2025-03-25 49.38 49.53 49.20 49.32 0.1M
2025-03-24 48.90 49.39 48.90 49.36 0.1M
2025-03-21 47.87 48.38 47.83 48.35 0.1M
2025-03-20 48.42 49.00 48.36 48.43 0.1M
2025-03-19 48.29 49.36 48.29 49.02 0.1M
2025-03-18 48.52 48.52 47.96 48.16 0.1M
2025-03-17 47.82 48.99 47.82 48.70 0.1M
2025-03-14 47.13 47.89 47.07 47.88 0.2M
2025-03-13 47.02 47.12 46.16 46.49 0.1M
2025-03-12 47.86 47.97 46.82 47.29 0.1M
2025-03-11 47.07 47.75 46.58 47.24 0.2M
2025-03-10 47.98 48.11 46.54 47.00 0.4M
2025-03-07 48.43 49.09 47.69 48.94 0.1M
2025-03-06 49.08 49.63 48.40 48.61 0.1M
2025-03-05 48.78 49.85 48.61 49.84 0.1M
2025-03-04 48.45 49.44 47.61 48.62 0.1M
2025-03-03 51.00 51.00 48.92 49.06 0.1M
2025-02-28 49.68 50.50 49.48 50.45 0.1M
2025-02-27 51.30 51.30 50.12 50.15 0.1M
2025-02-26 50.88 51.58 50.78 50.95 0.1M
2025-02-25 51.03 51.22 50.03 50.52 0.1M
2025-02-24 52.10 52.10 50.78 51.19 0.1M
2025-02-21 53.83 53.83 51.92 51.95 0.1M
2025-02-20 54.09 54.09 53.11 53.53 0.1M
2025-02-19 54.25 54.41 54.00 54.06 0.1M
2025-02-18 54.23 54.50 54.01 54.36 0.1M
2025-02-14 54.29 54.29 53.79 54.01 0.1M
2025-02-13 53.53 54.11 53.38 54.11 0.1M
2025-02-12 52.65 53.41 52.50 53.28 0.1M
2025-02-11 53.58 53.75 53.16 53.17 0.1M
2025-02-10 54.04 54.26 53.76 54.12 0.1M
2025-02-07 54.02 54.35 53.38 53.50 0.2M
2025-02-06 54.07 54.07 53.39 53.74 0.1M
2025-02-05 53.67 53.96 53.59 53.78 0.1M
2025-02-04 52.94 53.65 52.94 53.63 0.1M
2025-02-03 51.81 53.12 51.77 52.84 0.1M
2025-01-31 53.99 54.36 53.20 53.32 0.1M
2025-01-30 53.29 54.09 53.29 53.75 0.1M
2025-01-29 53.16 53.22 52.59 52.92 0.1M
2025-01-28 52.96 53.21 52.45 53.11 0.1M
2025-01-27 52.89 53.42 52.41 52.78 0.1M
2025-01-24 54.00 54.56 53.90 54.02 0.1M
2025-01-23 53.25 53.77 53.01 53.74 0.1M
2025-01-22 53.71 53.76 53.48 53.50 0.1M
2025-01-21 53.16 53.76 52.79 53.66 0.1M
2025-01-17 52.98 52.98 52.46 52.50 0.1M
2025-01-16 52.18 52.46 51.86 52.31 0.1M
2025-01-15 52.08 52.28 51.80 52.06 0.1M
2025-01-14 51.02 51.25 50.45 50.81 0.1M
2025-01-13 50.00 50.42 49.69 50.38 0.1M
2025-01-10 50.89 50.89 50.17 50.66 0.1M
2025-01-08 51.66 51.66 50.96 51.52 0.1M
2025-01-07 52.98 53.17 51.76 52.02 0.1M
2025-01-06 52.91 53.20 52.69 52.78 0.1M
2025-01-03 51.26 52.37 51.26 52.37 0.1M
2025-01-02 51.28 51.72 50.64 50.98 0.2M