Kingsbarn Tactical Bond ETF (KDRN)
NYSEARCA: KDRN · Real-Time Price · USD
23.15
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
KDRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.12 | 0.05% | 2 |
| May 28, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.11 | 0.17% | 3 |
| May 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | - | 3 |
| May 26, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | 0.24% | 2 |
| May 22, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.02 | 0.02% | 2 |
| May 21, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.01 | 0.08% | 2 |
| May 20, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 22.99 | 0.30% | 2 |
| May 19, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.92 | -0.17% | 3 |
| May 18, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 22.96 | -0.02% | 3 |
| May 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.97 | -0.34% | 2 |
| May 14, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.05 | 0.02% | 2 |
| May 13, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.04 | 0.04% | 4 |
| May 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.03 | -0.19% | 4 |
| May 11, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.08 | -0.06% | 2 |
| May 8, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.09 | 0.15% | 3 |
| May 7, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.06 | -0.19% | 3 |
| May 6, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.10 | 0.19% | 3 |
| May 5, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.06 | 0.15% | 2 |
| May 4, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.02 | -0.19% | 3 |
| May 1, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | 0.09% | 5 |
| Apr 30, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.05 | 0.15% | 2 |
| Apr 29, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.01 | -0.19% | 5 |
| Apr 28, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.06 | -0.02% | 3 |
| Apr 27, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.06 | -0.01% | 3 |
| Apr 24, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.06 | 0.03% | 2 |
| Apr 23, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.06 | -0.10% | 2 |
| Apr 22, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.08 | 0.06% | 3 |
| Apr 21, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | -0.11% | 4 |
| Apr 20, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.09 | 0.02% | 6 |
| Apr 17, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.09 | 0.19% | 5 |
| Apr 16, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.04 | -0.04% | 4 |