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

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	55.28	55.83	55.28	55.70	99,393	55.70
7/02/2025	54.48	55.00	54.32	55.00	84,662	55.00
7/01/2025	54.27	54.73	53.88	54.38	204,989	54.38
6/30/2025	54.41	54.47	54.15	54.38	193,193	54.38
6/27/2025	54.23	54.39	53.63	54.05	109,337	54.05
6/26/2025	53.37	54.09	53.30	54.02	89,001	54.02
6/25/2025	53.48	53.48	53.04	53.09	110,188	53.09
6/24/2025	52.56	53.21	52.50	53.11	48,241	53.11
6/23/2025	51.57	52.12	51.19	52.04	51,194	52.04
6/20/2025	52.34	52.40	51.65	51.74	51,095	51.62
6/18/2025	51.90	52.25	51.84	51.99	140,720	51.87
6/17/2025	52.14	52.30	51.79	51.91	51,627	51.79
6/16/2025	52.18	52.74	52.14	52.62	62,545	52.50
6/13/2025	51.81	52.27	51.53	51.65	78,650	51.53
6/12/2025	52.38	52.72	52.35	52.50	52,970	52.38
6/11/2025	52.85	52.97	52.47	52.68	411,102	52.56
6/10/2025	52.78	52.84	52.36	52.56	64,936	52.44
6/09/2025	52.58	52.80	52.43	52.61	164,166	52.49
6/06/2025	51.99	52.26	51.98	52.19	42,743	52.07
6/05/2025	51.73	52.00	51.20	51.40	55,589	51.28
6/04/2025	51.28	51.57	51.28	51.35	65,570	51.23
6/03/2025	50.60	51.20	50.53	51.14	60,954	51.02
6/02/2025	50.24	50.42	49.68	50.42	63,040	50.30
5/30/2025	50.13	50.33	49.63	50.26	73,074	50.14
5/29/2025	50.95	50.95	50.16	50.38	113,783	50.26
5/28/2025	50.94	50.97	50.45	50.46	57,972	50.34
5/27/2025	50.44	50.92	50.27	50.87	81,384	50.75
5/23/2025	49.23	50.00	49.13	49.78	70,309	49.66
5/22/2025	49.92	50.37	49.69	50.09	175,159	49.97
5/21/2025	50.88	51.07	49.95	50.13	85,679	50.01
5/20/2025	51.15	51.37	50.99	51.24	53,157	51.12
5/19/2025	50.59	51.29	50.59	51.29	93,551	51.17
5/16/2025	50.90	51.40	50.86	51.40	73,372	51.28
5/15/2025	50.66	50.80	50.33	50.78	85,812	50.66
5/14/2025	51.09	51.21	50.72	50.84	173,502	50.72
5/13/2025	50.53	51.15	50.53	50.92	321,600	50.80
5/12/2025	50.52	50.52	49.94	50.38	98,331	50.26
5/09/2025	48.92	49.21	48.59	48.79	54,330	48.68
5/08/2025	48.40	49.11	48.20	48.71	41,474	48.60
5/07/2025	47.78	47.90	47.39	47.79	44,707	47.68
5/06/2025	47.30	47.85	47.26	47.63	53,442	47.52
5/05/2025	47.66	48.14	47.58	47.81	194,230	47.70
5/02/2025	47.67	48.25	47.67	48.08	58,303	47.97
5/01/2025	47.04	47.33	46.72	46.93	80,627	46.82
4/30/2025	46.07	46.68	45.65	46.54	92,574	46.43
4/29/2025	46.58	47.06	46.52	46.90	77,541	46.79
4/28/2025	46.68	47.03	46.10	46.59	58,328	46.48
4/25/2025	46.09	46.61	46.03	46.57	59,545	46.46
4/24/2025	45.02	46.24	44.98	46.19	371,921	46.08
4/23/2025	45.29	46.03	44.69	44.86	110,999	44.76
4/22/2025	43.36	44.07	43.36	43.88	170,254	43.78
4/21/2025	43.42	43.45	42.38	42.78	115,462	42.68
4/17/2025	43.84	44.08	43.42	43.80	106,021	43.70
4/16/2025	43.84	44.23	43.14	43.64	132,641	43.54
4/15/2025	44.37	44.84	44.18	44.31	77,419	44.21
4/14/2025	44.81	44.82	43.79	44.39	106,244	44.29
4/11/2025	43.14	43.95	42.57	43.92	66,159	43.82
4/10/2025	43.75	43.81	42.00	43.12	180,823	43.02
4/09/2025	40.61	45.13	40.56	44.84	88,439	44.74
4/08/2025	43.40	43.40	40.24	40.86	193,434	40.77
4/07/2025	40.08	43.25	39.63	41.90	1,351,765	41.80