Kingsbarn Tactical Bond ETF (KDRN)
NYSEARCA: KDRN · Real-Time Price · USD
23.34
-0.04 (-0.17%)
Mar 11, 2026, 4:00 PM EDT - Market closed
KDRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.15% | 2 |
| Mar 10, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.11% | 2 |
| Mar 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.19% | 3 |
| Mar 6, 2026 | 23.40 | 23.40 | 23.36 | 23.36 | 23.36 | -0.08% | 102 |
| Mar 5, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.43% | 2 |
| Mar 4, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.23% | 2 |
| Mar 3, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.05% | 2 |
| Mar 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.70% | 2 |
| Feb 27, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.41% | 2 |
| Feb 26, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.18% | 2 |
| Feb 25, 2026 | 23.52 | 23.55 | 23.52 | 23.55 | 23.55 | -0.03% | 1,770 |
| Feb 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.10% | 2 |
| Feb 23, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.23% | 2 |
| Feb 20, 2026 | 23.50 | 23.52 | 23.50 | 23.52 | 23.52 | -0.02% | 103 |
| Feb 19, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.09% | 4 |
| Feb 18, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.15% | 4 |
| Feb 17, 2026 | 23.52 | 23.54 | 23.52 | 23.54 | 23.54 | -0.04% | 63,431 |
| Feb 13, 2026 | 23.50 | 23.55 | 23.49 | 23.55 | 23.55 | 0.39% | 2,223 |
| Feb 12, 2026 | 23.38 | 23.46 | 23.38 | 23.46 | 23.46 | 0.64% | 527 |
| Feb 11, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.07% | 4 |
| Feb 10, 2026 | 23.28 | 23.30 | 23.28 | 23.29 | 23.29 | -0.02% | 702 |
| Feb 9, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.01% | 10 |
| Feb 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.09% | 3 |
| Feb 5, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.11% | 8 |
| Feb 4, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.30 | -0.02% | 3 |
| Feb 3, 2026 | 23.29 | 23.31 | 23.28 | 23.31 | 23.31 | - | 3,922 |
| Feb 2, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - | 3 |
| Jan 30, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.06% | 5 |
| Jan 29, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | 3 |
| Jan 28, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.01% | 6 |
| Jan 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | 3 |
| Jan 26, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.04% | 3 |
| Jan 23, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.02% | 3 |
| Jan 22, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.06% | 13 |
| Jan 21, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.10% | 24 |
| Jan 20, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.09% | 3 |
| Jan 16, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.12% | 16 |
| Jan 15, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.05% | 6 |
| Jan 14, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.03% | 16 |
| Jan 13, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.09% | 19 |
| Jan 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.01% | 3 |
| Jan 9, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.21% | 3 |
| Jan 8, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.37% | 3 |
| Jan 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.19% | 3 |
| Jan 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.04% | 4 |
| Jan 5, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.32% | 3 |
| Jan 2, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.10% | 3 |
| Dec 31, 2025 | 23.26 | 23.26 | 23.21 | 23.21 | 23.21 | -0.45% | 104 |
| Dec 30, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.12% | 3 |
| Dec 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.21% | 4 |