Kingsbarn Tactical Bond ETF (KDRN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 22.81 | 22.81 | 22.78 | 22.78 | 22.78 | 925 |
| 23 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 22 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
| 19 Apr 2024 | 22.79 | 22.81 | 22.79 | 22.81 | 22.81 | 400 |
| 18 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 100 |
| 17 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
| 16 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
| 15 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 12 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 11 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 100 |
| 10 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 09 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 08 Apr 2024 | 22.87 | 22.88 | 22.84 | 22.87 | 22.87 | 2,000 |
| 05 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| 04 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 100 |
| 03 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 100 |
| 02 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 100 |
| 01 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 100 |
| 28 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 100 |
| 27 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 26 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 26 Mar 2024 | 0.026 Dividend | |||||
| 25 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.91 | 100 |
| 22 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.92 | - |
| 21 Mar 2024 | 22.93 | 22.93 | 22.91 | 22.91 | 22.88 | 600 |
| 20 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.87 | - |
| 19 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.86 | 200 |
| 18 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.81 | - |
| 15 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.83 | 300 |
| 14 Mar 2024 | 22.88 | 22.89 | 22.84 | 22.84 | 22.82 | 8,100 |
| 13 Mar 2024 | 22.95 | 22.96 | 22.92 | 22.92 | 22.90 | 3,900 |
| 12 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.91 | - |
| 11 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.93 | 100 |
| 08 Mar 2024 | 22.99 | 23.01 | 22.97 | 23.00 | 22.97 | 3,400 |
| 07 Mar 2024 | 22.92 | 22.94 | 22.91 | 22.94 | 22.92 | 2,300 |
| 06 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.88 | 100 |
| 05 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.84 | 100 |
| 04 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.71 | 100 |
| 01 Mar 2024 | 22.63 | 22.78 | 22.63 | 22.78 | 22.76 | 200 |
| 29 Feb 2024 | 22.71 | 22.71 | 22.67 | 22.67 | 22.64 | 400 |
| 28 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - |
| 27 Feb 2024 | 22.60 | 22.60 | 22.56 | 22.56 | 22.53 | 100 |
| 26 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - |
| 23 Feb 2024 | 22.60 | 22.61 | 22.60 | 22.61 | 22.58 | 500 |
| 22 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.52 | 100 |
| 21 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.53 | - |
| 20 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.60 | - |
| 16 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.54 | - |
| 15 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.63 | - |
| 14 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
| 13 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.49 | 100 |
| 12 Feb 2024 | 22.60 | 22.74 | 22.60 | 22.74 | 22.72 | 10,300 |
| 09 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.71 | 100 |
| 08 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.74 | - |
| 07 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.83 | - |
| 06 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.83 | - |
| 05 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.75 | 100 |
| 02 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.95 | 100 |
| 01 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.93 | - |
| 31 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | - |
| 30 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.96 | - |
| 29 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.94 | - |
| 26 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.94 | - |
| 25 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.93 | - |
| 24 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.91 | - |
| 23 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.90 | - |
| 22 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.92 | - |
| 19 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.93 | 100 |
| 18 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.92 | - |
| 17 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.90 | - |
| 16 Jan 2024 | 22.68 | 22.91 | 22.68 | 22.91 | 22.88 | 1,100 |
| 12 Jan 2024 | 22.92 | 22.93 | 22.92 | 22.93 | 22.90 | 900 |
| 11 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | 100 |
| 10 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.91 | 100 |
| 09 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.91 | 100 |
| 08 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.90 | - |
| 05 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.88 | 100 |
| 04 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.92 | - |
| 03 Jan 2024 | 22.92 | 23.00 | 22.92 | 23.00 | 22.97 | 900 |
| 02 Jan 2024 | 23.00 | 23.01 | 23.00 | 23.01 | 22.99 | 900 |
| 29 Dec 2023 | 23.12 | 23.12 | 23.08 | 23.08 | 23.06 | 100 |
| 28 Dec 2023 | 23.15 | 23.15 | 23.11 | 23.11 | 23.09 | 1,000 |
| 27 Dec 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.13 | 100 |
| 26 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.03 | 100 |
| 26 Dec 2023 | 0.231 Dividend | |||||
| 22 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.01 | - |
| 21 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.03 | - |
| 20 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.03 | - |
| 19 Dec 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 22.97 | - |
| 18 Dec 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 22.95 | 100 |
| 15 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.01 | 100 |
| 14 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.00 | - |
| 13 Dec 2023 | 23.11 | 23.14 | 23.11 | 23.14 | 22.88 | 900 |
| 12 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.67 | 100 |
| 11 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.64 | 100 |
| 08 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.64 | 100 |
| 07 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.73 | 100 |
| 06 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 100 |
| 05 Dec 2023 | 22.88 | 22.90 | 22.87 | 22.87 | 22.62 | 13,500 |
| 04 Dec 2023 | 22.73 | 22.76 | 22.70 | 22.76 | 22.51 | 12,500 |
| *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.