Kingsbarn Tactical Bond ETF (KDRN)
NYSEARCA: KDRN · Real-Time Price · USD
23.30
+0.02 (0.09%)
At close: May 1, 2026, 4:00 PM EDT
23.30
0.00 (0.00%)
After-hours: May 1, 2026, 6:30 PM EDT
KDRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.15% | 2 |
| Apr 29, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.19% | 5 |
| Apr 28, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.02% | 3 |
| Apr 27, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.01% | 3 |
| Apr 24, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.03% | 2 |
| Apr 23, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.10% | 2 |
| Apr 22, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.06% | 3 |
| Apr 21, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.11% | 4 |
| Apr 20, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.02% | 6 |
| Apr 17, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.19% | 5 |
| Apr 16, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.04% | 4 |
| Apr 15, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.04% | 18 |
| Apr 14, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.06% | 2 |
| Apr 13, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.27 | 0.13% | 3 |
| Apr 10, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.11% | 2 |
| Apr 9, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.06% | 2 |
| Apr 8, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.12% | 2 |
| Apr 7, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.08% | 2 |
| Apr 6, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.04% | 2 |
| Apr 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.02% | 4 |
| Apr 1, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.02% | 2 |
| Mar 31, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.17% | 17 |
| Mar 30, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.19% | 16 |
| Mar 27, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.09% | 19 |
| Mar 26, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.15% | 5 |
| Mar 25, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.51% | 2 |
| Mar 24, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.15 | -0.07% | 2 |
| Mar 23, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.17 | 0.11% | 2 |
| Mar 20, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.14 | -0.28% | 2 |
| Mar 19, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.21 | 0.04% | 2 |
| Mar 18, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.20 | -0.03% | 2 |
| Mar 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.21 | 0.16% | 2 |
| Mar 16, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.17 | 0.11% | 3 |
| Mar 13, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.14 | -0.06% | 2 |
| Mar 12, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.16 | -0.15% | 2 |
| Mar 11, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.19 | -0.15% | 2 |
| Mar 10, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.23 | -0.11% | 2 |
| Mar 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.25 | 0.19% | 3 |
| Mar 6, 2026 | 23.40 | 23.40 | 23.36 | 23.36 | 23.21 | -0.08% | 102 |
| Mar 5, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.23 | -0.43% | 2 |
| Mar 4, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.33 | -0.23% | 2 |
| Mar 3, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.38 | 0.05% | 2 |
| Mar 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.37 | -0.70% | 2 |
| Feb 27, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.54 | 0.41% | 2 |
| Feb 26, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.44 | 0.18% | 2 |
| Feb 25, 2026 | 23.52 | 23.55 | 23.52 | 23.55 | 23.40 | -0.03% | 1,770 |
| Feb 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.40 | -0.10% | 2 |
| Feb 23, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.43 | 0.23% | 2 |
| Feb 20, 2026 | 23.50 | 23.52 | 23.50 | 23.52 | 23.37 | -0.02% | 103 |
| Feb 19, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.38 | 0.09% | 4 |