SPDR S&P Kensho New Economies Composite ETF (KOMP)

Historical Prices For SPDR S&P Kensho New Economies Composite ETF (KOMP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	46.27	47.88	46.27	47.59	78,440	47.59
4/01/2025	46.46	47.08	46.01	46.84	92,769	46.84
3/31/2025	46.10	46.69	45.58	46.49	79,222	46.49
3/28/2025	48.06	48.06	46.72	46.88	63,716	46.88
3/27/2025	48.40	48.66	47.99	48.26	61,044	48.26
3/26/2025	49.32	49.36	48.37	48.54	72,227	48.54
3/25/2025	49.38	49.53	49.20	49.32	62,788	49.32
3/24/2025	48.90	49.39	48.90	49.36	56,061	49.36
3/21/2025	47.87	48.38	47.83	48.35	106,611	48.23
3/20/2025	48.42	49.00	48.36	48.43	115,544	48.31
3/19/2025	48.29	49.36	48.29	49.02	115,215	48.90
3/18/2025	48.52	48.52	47.96	48.16	70,866	48.05
3/17/2025	47.82	48.99	47.82	48.70	77,004	48.58
3/14/2025	47.13	47.89	47.07	47.88	161,783	47.77
3/13/2025	47.01	47.12	46.16	46.49	148,193	46.38
3/12/2025	47.86	47.97	46.82	47.29	90,285	47.18
3/11/2025	47.07	47.75	46.58	47.24	158,396	47.13
3/10/2025	47.98	48.11	46.54	47.00	428,836	46.89
3/07/2025	48.43	49.09	47.69	48.94	90,345	48.82
3/06/2025	49.08	49.63	48.40	48.61	129,511	48.49
3/05/2025	48.78	49.85	48.61	49.84	111,187	49.72
3/04/2025	48.45	49.44	47.61	48.62	141,730	48.50
3/03/2025	51.00	51.00	48.92	49.06	119,637	48.94
2/28/2025	49.68	50.50	49.48	50.45	77,398	50.33
2/27/2025	51.30	51.30	50.12	50.15	56,958	50.03
2/26/2025	50.88	51.58	50.78	50.95	65,940	50.83
2/25/2025	51.03	51.22	50.03	50.52	85,800	50.40
2/24/2025	52.10	52.10	50.78	51.19	84,013	51.07
2/21/2025	53.83	53.83	51.92	51.95	122,307	51.83
2/20/2025	54.09	54.09	53.11	53.53	69,306	53.40
2/19/2025	54.25	54.41	54.00	54.06	94,403	53.93
2/18/2025	54.23	54.50	54.01	54.36	101,020	54.23
2/14/2025	54.29	54.29	53.79	54.01	80,624	53.88
2/13/2025	53.53	54.11	53.38	54.11	71,138	53.98
2/12/2025	52.65	53.41	52.50	53.28	84,554	53.15
2/11/2025	53.58	53.75	53.16	53.17	80,264	53.04
2/10/2025	54.04	54.26	53.76	54.12	101,635	53.99
2/07/2025	54.02	54.35	53.38	53.50	151,123	53.37
2/06/2025	54.07	54.07	53.39	53.74	60,303	53.61
2/05/2025	53.67	53.96	53.59	53.78	64,101	53.65
2/04/2025	52.94	53.65	52.94	53.63	72,608	53.50
2/03/2025	51.81	53.12	51.77	52.84	99,976	52.71
1/31/2025	53.99	54.36	53.20	53.32	61,893	53.19
1/30/2025	53.29	54.09	53.29	53.75	89,880	53.62
1/29/2025	53.16	53.22	52.59	52.92	63,782	52.79
1/28/2025	52.96	53.21	52.45	53.11	80,888	52.98
1/27/2025	52.89	53.42	52.41	52.77	95,421	52.65
1/24/2025	54.00	54.56	53.90	54.02	128,964	53.89
1/23/2025	53.25	53.77	53.01	53.74	63,450	53.61
1/22/2025	53.71	53.76	53.48	53.50	80,568	53.37
1/21/2025	53.16	53.76	52.79	53.66	99,582	53.53
1/17/2025	52.98	52.98	52.46	52.50	76,519	52.38
1/16/2025	52.18	52.46	51.86	52.31	53,814	52.19
1/15/2025	52.08	52.28	51.80	52.06	73,349	51.94
1/14/2025	51.02	51.25	50.45	50.81	71,291	50.69
1/13/2025	50.00	50.42	49.69	50.38	114,473	50.26
1/10/2025	50.89	50.89	50.17	50.66	102,499	50.54
1/08/2025	51.66	51.66	50.96	51.52	58,169	51.40
1/07/2025	52.98	53.17	51.76	52.02	82,528	51.90
1/06/2025	52.91	53.20	52.69	52.78	132,797	52.65
1/03/2025	51.26	52.37	51.26	52.37	81,067	52.25