Kingsbarn Tactical Bond ETF (KDRN)
NYSEARCA: KDRN · Real-Time Price · USD
23.05
0.00 (0.00%)
Aug 11, 2026, 4:00 PM EDT - Market closed
KDRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | - | 0.02% | 8 |
| Aug 10, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.19% | 9 |
| Aug 7, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.14% | 8 |
| Aug 6, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.14% | 8 |
| Aug 5, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.02% | 13 |
| Aug 4, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.08 | 0.19% | 8 |
| Aug 3, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.11% | 8 |
| Jul 31, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.09% | 8 |
| Jul 30, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.02% | 8 |
| Jul 29, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.04% | 8 |
| Jul 28, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.09% | 8 |
| Jul 27, 2026 | 22.98 | 23.01 | 22.98 | 23.01 | 23.01 | 0.09% | 208 |
| Jul 24, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.04% | 8 |
| Jul 23, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.04% | 8 |
| Jul 22, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.22% | 8 |
| Jul 21, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.11% | 10 |
| Jul 20, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.15% | 9 |
| Jul 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 8 |
| Jul 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.04% | 8 |
| Jul 15, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.17% | 8 |
| Jul 14, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.15% | 8 |
| Jul 13, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.19% | 8 |
| Jul 10, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.12% | 8 |
| Jul 9, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.07% | 8 |
| Jul 8, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.12% | 8 |
| Jul 7, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.22% | 9 |
| Jul 6, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.06% | 10 |
| Jul 2, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.11% | 9 |
| Jul 1, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.06% | 9 |
| Jun 30, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.11% | 10 |
| Jun 29, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% | 11 |
| Jun 26, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 5 |
| Jun 25, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.02% | 5 |
| Jun 24, 2026 | 23.13 | 23.15 | 23.13 | 23.15 | 23.15 | 0.08% | 766 |
| Jun 23, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.13 | 0.02% | 2 |
| Jun 22, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.12 | -0.08% | 2 |
| Jun 18, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.14 | 0.09% | 2 |
| Jun 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.12 | -0.17% | 2 |
| Jun 16, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.16 | - | 30 |
| Jun 15, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.16 | 0.13% | 2 |
| Jun 12, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.13 | -0.02% | 2 |
| Jun 11, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.14 | 0.36% | 2 |
| Jun 10, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.05 | -0.10% | 2 |
| Jun 9, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.08 | 0.11% | 3 |
| Jun 8, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.05 | - | 46 |
| Jun 5, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.05 | -0.26% | 2 |
| Jun 4, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.11 | 0.09% | 2 |
| Jun 3, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.09 | -0.13% | 2 |
| Jun 2, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.12 | 0.04% | 3 |
| Jun 1, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.11 | -0.04% | 3 |