Subversive Decarbonization ETF (DKRB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 10:30AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 01 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 28 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 27 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 5 |
| 26 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 10 |
| 25 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 5 |
| 22 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1 |
| 21 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1 |
| 20 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 90 |
| 19 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1 |
| 18 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 50 |
| 15 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1 |
| 14 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1 |
| 13 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1 |
| 12 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 5 |
| 11 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 12 |
| 08 Mar 2024 | 20.07 | 20.07 | 19.56 | 19.56 | 19.56 | 105 |
| 07 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 53 |
| 06 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 50 |
| 05 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 50 |
| 04 Mar 2024 | 20.13 | 20.13 | 19.73 | 19.73 | 19.73 | 101 |
| 01 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 5 |
| 29 Feb 2024 | 19.47 | 19.66 | 19.43 | 19.66 | 19.66 | 4,002 |
| 28 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 10 |
| 27 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2 |
| 26 Feb 2024 | 19.50 | 19.50 | 19.47 | 19.47 | 19.47 | 162 |
| 23 Feb 2024 | 19.52 | 19.52 | 19.34 | 19.34 | 19.34 | 1,301 |
| 22 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1 |
| 21 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 5 |
| 20 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3 |
| 16 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 9 |
| 15 Feb 2024 | 21.00 | 21.11 | 21.00 | 21.01 | 21.01 | 524 |
| 14 Feb 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | 306 |
| 13 Feb 2024 | 20.91 | 20.91 | 20.87 | 20.87 | 20.87 | 2,000 |
| 12 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 4 |
| 09 Feb 2024 | 21.39 | 21.39 | 21.29 | 21.29 | 21.29 | 916 |
| 08 Feb 2024 | 21.68 | 21.74 | 21.68 | 21.74 | 21.74 | 900 |
| 07 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 55 |
| 06 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 36 |
| 05 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2 |
| 02 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 7 |
| 01 Feb 2024 | 22.75 | 22.77 | 22.51 | 22.60 | 22.60 | 7,249 |
| 31 Jan 2024 | 22.24 | 22.25 | 21.89 | 21.89 | 21.89 | 1,182 |
| 30 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 5 |
| 29 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 6 |
| 26 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 100 |
| 25 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 5 |
| 24 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 24 |
| 23 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 121 |
| 22 Jan 2024 | 21.67 | 21.67 | 21.45 | 21.45 | 21.45 | 7,603 |
| 19 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 6 |
| 18 Jan 2024 | 21.94 | 22.12 | 21.94 | 22.12 | 22.12 | 1,050 |
| 17 Jan 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | 403 |
| 16 Jan 2024 | 22.45 | 22.49 | 22.29 | 22.29 | 22.29 | 8,703 |
| 12 Jan 2024 | 22.57 | 22.77 | 22.13 | 22.19 | 22.19 | 17,800 |
| 11 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 41 |
| 10 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 109 |
| 09 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 311 |
| 08 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 96 |
| 05 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 5 |
| 04 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 42 |
| 03 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 5 |
| 02 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 5 |
| 29 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 8 |
| 28 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 130 |
| 27 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 13 |
| 26 Dec 2023 | 24.23 | 24.24 | 24.23 | 24.24 | 24.24 | 1,257 |
| 22 Dec 2023 | 24.06 | 24.06 | 23.93 | 23.93 | 23.93 | 1,313 |
| 21 Dec 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2 |
| 20 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1 |
| 19 Dec 2023 | 23.80 | 23.80 | 23.31 | 23.31 | 23.31 | 309 |
| 19 Dec 2023 | 1.521 Dividend | |||||
| 18 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 23.93 | 41 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.