Kingsbarn Tactical Bond ETF (KDRN)
NYSEARCA: KDRN · Real-Time Price · USD
23.43
0.00 (-0.01%)
Oct 31, 2025, 4:00 PM EDT - Market closed
KDRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.46 | 23.47 | 23.42 | 23.43 | 23.43 | -0.01% | 63,035 |
| Oct 30, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.23% | 3 |
| Oct 29, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.86% | 3 |
| Oct 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.12% | 3 |
| Oct 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 3 |
| Oct 24, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.14% | 3 |
| Oct 23, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.39% | 3 |
| Oct 22, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.04% | 3 |
| Oct 21, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.21% | 3 |
| Oct 20, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.17% | 3 |
| Oct 17, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.27% | 4 |
| Oct 16, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.55% | 3 |
| Oct 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.12% | 3 |
| Oct 14, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.28% | 11 |
| Oct 13, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.15% | 11 |
| Oct 10, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.69% | 13 |
| Oct 9, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.15% | 3 |
| Oct 8, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.02% | 3 |
| Oct 7, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.31% | 3 |
| Oct 6, 2025 | 23.28 | 23.28 | 23.27 | 23.28 | 23.28 | -0.34% | 1,092 |
| Oct 3, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.29% | 7 |
| Oct 2, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.13% | 4 |
| Oct 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.45% | 3 |
| Sep 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.06% | 4 |
| Sep 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.33% | 3 |
| Sep 26, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.17% | 43 |
| Sep 25, 2025 | 23.22 | 23.27 | 23.22 | 23.27 | 23.27 | -0.27% | 404 |
| Sep 24, 2025 | 23.35 | 23.36 | 23.33 | 23.33 | 23.33 | -0.96% | 1,375 |
| Sep 23, 2025 | 23.52 | 23.56 | 23.52 | 23.56 | 23.39 | 0.30% | 203 |
| Sep 22, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.32 | -0.25% | 3 |
| Sep 19, 2025 | 23.54 | 23.55 | 23.54 | 23.55 | 23.38 | -0.04% | 103 |
| Sep 18, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.39 | -0.38% | 203 |
| Sep 17, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.48 | -0.27% | 103 |
| Sep 16, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.54 | 0.08% | 9 |
| Sep 15, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.53 | 0.17% | 4 |
| Sep 12, 2025 | 23.64 | 23.66 | 23.64 | 23.66 | 23.49 | -0.27% | 103 |
| Sep 11, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.55 | 0.22% | 21 |
| Sep 10, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.50 | 0.30% | 103 |
| Sep 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | -0.34% | 3 |
| Sep 8, 2025 | 23.66 | 23.68 | 23.66 | 23.68 | 23.51 | 0.38% | 103 |
| Sep 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.42 | 0.58% | 3 |
| Sep 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.29 | 0.34% | 3 |
| Sep 3, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.21 | 0.41% | 3 |
| Sep 2, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.11 | -0.31% | 3 |
| Aug 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.18 | -0.12% | 5 |
| Aug 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.21 | 0.11% | 3 |
| Aug 27, 2025 | 23.31 | 23.36 | 23.31 | 23.36 | 23.19 | 0.15% | 117 |
| Aug 26, 2025 | 23.29 | 23.32 | 23.29 | 23.32 | 23.15 | 0.24% | 103 |
| Aug 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.10 | - | 3 |
| Aug 22, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.10 | 0.32% | 3 |