Kingsbarn Tactical Bond ETF (KDRN)
NYSEARCA: KDRN · Real-Time Price · USD
22.88
+0.24 (1.05%)
Sep 23, 2026, 10:50 AM EDT - Market open
KDRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.02% | 10 |
| Sep 21, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.18% | 11 |
| Sep 18, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.26% | 10 |
| Sep 17, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.35% | 10 |
| Sep 16, 2026 | 22.84 | 22.84 | 22.81 | 22.81 | 22.81 | - | 110 |
| Sep 15, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.15% | 10 |
| Sep 14, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.04% | 10 |
| Sep 11, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.09% | 10 |
| Sep 10, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.50% | 10 |
| Sep 9, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.15% | 10 |
| Sep 8, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.07% | 11 |
| Sep 4, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.02% | 9 |
| Sep 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.13% | 8 |
| Sep 2, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.05% | 8 |
| Sep 1, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.24% | 48 |
| Aug 31, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - | 11 |
| Aug 28, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.22% | 8 |
| Aug 27, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.04% | 8 |
| Aug 26, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.09% | 8 |
| Aug 25, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.26% | 8 |
| Aug 24, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.09% | 8 |
| Aug 21, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.09% | 8 |
| Aug 20, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.13% | 8 |
| Aug 19, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.17% | 8 |
| Aug 18, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 11 |
| Aug 17, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.09% | 9 |
| Aug 14, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.13% | 8 |
| Aug 13, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.22% | 8 |
| Aug 12, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.09% | 9 |
| Aug 11, 2026 | 23.05 | 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 |