Kingsbarn Tactical Bond ETF (KDRN)
NYSEARCA: KDRN · Real-Time Price · USD
23.20
0.00 (0.00%)
Jul 8, 2025, 4:00 PM - Market closed
KDRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 3 |
| Jul 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.13% | 5 |
| Jul 3, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.09% | 3 |
| Jul 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 3 |
| Jul 1, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 4 |
| Jun 30, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.21% | 6 |
| Jun 27, 2025 | 23.19 | 23.21 | 23.19 | 23.20 | 23.20 | -0.09% | 400 |
| Jun 26, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.17% | 5 |
| Jun 25, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.81% | 3 |
| Jun 24, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.19 | 0.17% | 3 |
| Jun 23, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.15 | 0.06% | 3 |
| Jun 20, 2025 | 23.34 | 23.34 | 23.32 | 23.32 | 23.13 | 0.15% | 536 |
| Jun 18, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.10 | 0.04% | 3 |
| Jun 17, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.09 | 0.17% | 4 |
| Jun 16, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.05 | -0.09% | 3 |
| Jun 13, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.07 | -0.17% | 3 |
| Jun 12, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.11 | 0.17% | 3 |
| Jun 11, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.07 | 0.14% | 6 |
| Jun 10, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.03 | 0.12% | 3 |
| Jun 9, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.01 | 0.04% | 3 |
| Jun 6, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.00 | -0.79% | 10 |
| Jun 5, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.18 | -0.36% | 1 |
| Jun 4, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.27 | 0.77% | 25 |
| Jun 3, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.09 | -0.09% | 25 |
| Jun 2, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.11 | -0.30% | 2 |
| May 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.18 | 0.24% | 1 |
| May 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.12 | 0.48% | 1 |
| May 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.01 | -0.31% | 5 |
| May 27, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.08 | 0.50% | 1 |
| May 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.97 | 0.22% | - |
| May 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.92 | 0.39% | - |
| May 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.83 | -0.78% | 8 |
| May 20, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.01 | -0.22% | 8 |
| May 19, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.06 | -0.03% | 81 |
| May 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.06 | 0.08% | 1 |
| May 15, 2025 | 23.15 | 23.23 | 23.15 | 23.23 | 23.05 | 0.73% | 100 |
| May 14, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.88 | -0.37% | - |
| May 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.96 | -0.11% | - |
| May 12, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.99 | -0.60% | - |
| May 9, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.13 | 0.04% | 86 |
| May 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.12 | -0.72% | - |
| May 7, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.28 | 0.24% | - |
| May 6, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.23 | 0.28% | 14 |
| May 5, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.16 | -0.14% | 14 |
| May 2, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.20 | -0.34% | - |
| May 1, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.28 | -0.31% | - |
| Apr 30, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.35 | 0.07% | - |
| Apr 29, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.33 | 0.21% | - |
| Apr 28, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.28 | 0.17% | - |
| Apr 25, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.24 | 0.21% | 33 |