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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	63.31	63.52	62.88	63.51	794,492	63.51
10/01/2025	62.14	62.97	62.14	62.90	129,688	62.90
9/30/2025	62.12	62.29	61.59	62.26	57,659	62.26
9/29/2025	62.22	62.33	61.99	62.20	143,399	62.20
9/26/2025	61.47	61.85	61.14	61.85	70,361	61.85
9/25/2025	61.13	61.70	60.66	61.49	193,817	61.49
9/24/2025	62.37	62.53	61.84	61.86	327,738	61.86
9/23/2025	62.80	63.13	62.04	62.09	356,068	62.09
9/22/2025	61.91	62.71	61.71	62.69	941,204	62.69
9/19/2025	62.39	62.42	62.00	62.23	256,247	62.09
9/18/2025	61.68	62.29	61.51	62.20	94,290	62.05
9/17/2025	60.89	61.77	60.55	61.26	154,395	61.12
9/16/2025	60.56	60.86	60.22	60.77	536,730	60.63
9/15/2025	60.15	60.52	60.15	60.45	114,540	60.31
9/12/2025	59.93	59.95	59.59	59.74	123,699	59.60
9/11/2025	59.11	60.10	59.11	59.95	83,915	59.81
9/10/2025	59.25	59.48	58.71	58.93	94,530	58.79
9/09/2025	59.06	59.06	58.65	58.99	75,363	58.85
9/08/2025	58.92	58.97	58.58	58.92	84,044	58.78
9/05/2025	58.62	58.81	57.93	58.60	82,837	58.46
9/04/2025	57.68	58.05	57.35	57.99	83,903	57.86
9/03/2025	58.00	58.09	57.48	57.71	90,139	57.58
9/02/2025	57.51	57.95	57.34	57.92	83,611	57.79
8/29/2025	58.87	58.87	58.20	58.43	75,003	58.29
8/28/2025	58.69	58.80	58.55	58.72	51,805	58.59
8/27/2025	58.25	58.58	58.25	58.45	59,030	58.31
8/26/2025	58.04	58.61	58.04	58.43	55,463	58.29
8/25/2025	58.27	58.45	58.02	58.02	89,012	57.89
8/22/2025	56.85	58.50	56.85	58.41	78,313	58.27
8/21/2025	56.35	56.62	56.28	56.52	39,484	56.39
8/20/2025	56.66	56.66	55.83	56.53	63,907	56.40
8/19/2025	57.51	57.60	56.69	56.81	82,427	56.68
8/18/2025	57.29	57.62	57.23	57.53	59,659	57.40
8/15/2025	57.27	57.36	56.96	57.18	39,105	57.04
8/14/2025	56.99	57.24	56.68	57.15	83,726	57.02
8/13/2025	57.17	57.85	57.11	57.85	129,976	57.72
8/12/2025	55.72	56.74	55.72	56.74	48,043	56.61
8/11/2025	55.69	56.01	55.31	55.44	69,356	55.31
8/08/2025	55.73	55.91	55.39	55.50	53,790	55.37
8/07/2025	56.00	56.00	54.97	55.43	88,873	55.30
8/06/2025	55.73	55.73	55.12	55.45	49,562	55.32
8/05/2025	55.94	56.08	55.20	55.59	66,152	55.46
8/04/2025	55.25	55.72	55.24	55.69	59,458	55.56
8/01/2025	54.88	55.12	54.05	54.73	129,503	54.60
7/31/2025	56.30	56.58	55.76	55.80	61,701	55.67
7/30/2025	56.44	56.64	55.83	56.08	68,713	55.95
7/29/2025	57.34	57.34	56.25	56.37	87,232	56.24
7/28/2025	57.47	57.62	56.90	56.97	79,092	56.84
7/25/2025	57.34	57.34	56.97	57.28	91,094	57.15
7/24/2025	57.76	57.83	57.23	57.23	211,763	57.10
7/23/2025	57.49	57.87	57.42	57.82	79,208	57.69
7/22/2025	56.57	57.19	56.20	57.03	82,088	56.90
7/21/2025	57.12	57.39	56.53	56.59	83,660	56.46
7/18/2025	57.01	57.20	56.50	56.72	140,508	56.59
7/17/2025	56.09	56.87	56.09	56.68	64,747	56.55
7/16/2025	55.74	56.00	55.01	55.91	67,137	55.78
7/15/2025	56.14	56.22	55.59	55.59	70,939	55.46
7/14/2025	55.40	55.91	55.40	55.91	88,125	55.78
7/11/2025	55.83	55.97	55.43	55.50	120,774	55.37
7/10/2025	56.00	56.32	55.73	56.04	99,061	55.91
7/09/2025	55.78	56.05	55.38	56.05	85,842	55.92
7/08/2025	55.39	55.71	55.37	55.59	52,098	55.46
7/07/2025	55.41	55.65	54.89	55.22	211,866	55.09
7/03/2025	55.28	55.83	55.28	55.70	99,393	55.57