Unusual Whales Subversive Republican Trading ETF (KRUZ)
BATS: KRUZ · Real-Time Price · USD
31.66
+0.32 (1.02%)
At close: Dec 20, 2024, 3:33 PM
31.60
-0.06 (-0.18%)
After-hours: Dec 20, 2024, 8:00 PM EST
KRUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.22 | 31.83 | 31.12 | 31.60 | 31.60 | 0.84% | 16,644 |
| Dec 19, 2024 | 31.63 | 31.74 | 31.30 | 31.34 | 31.34 | -0.03% | 30,372 |
| Dec 18, 2024 | 32.39 | 32.40 | 31.27 | 31.35 | 31.35 | -2.80% | 25,080 |
| Dec 17, 2024 | 32.43 | 32.43 | 32.15 | 32.25 | 32.25 | -0.63% | 13,310 |
| Dec 16, 2024 | 32.63 | 32.71 | 32.46 | 32.46 | 32.46 | -0.55% | 21,514 |
| Dec 13, 2024 | 32.80 | 32.80 | 32.52 | 32.64 | 32.64 | -0.21% | 13,192 |
| Dec 12, 2024 | 33.48 | 33.48 | 32.65 | 32.71 | 32.71 | -0.58% | 11,822 |
| Dec 11, 2024 | 32.91 | 32.94 | 32.76 | 32.90 | 32.90 | 0.46% | 11,570 |
| Dec 10, 2024 | 32.96 | 32.96 | 32.64 | 32.75 | 32.75 | -0.49% | 13,946 |
| Dec 9, 2024 | 33.30 | 33.30 | 32.86 | 32.91 | 32.91 | -0.48% | 21,031 |
| Dec 6, 2024 | 33.38 | 33.38 | 33.06 | 33.07 | 33.07 | -0.60% | 26,673 |
| Dec 5, 2024 | 33.38 | 33.39 | 33.24 | 33.27 | 33.27 | -0.22% | 18,382 |
| Dec 4, 2024 | 33.41 | 33.41 | 33.18 | 33.35 | 33.35 | 0.14% | 14,922 |
| Dec 3, 2024 | 33.41 | 33.41 | 33.16 | 33.30 | 33.30 | -0.21% | 19,301 |
| Dec 2, 2024 | 33.54 | 33.54 | 33.20 | 33.37 | 33.37 | -0.36% | 45,158 |
| Nov 29, 2024 | 33.33 | 33.50 | 33.33 | 33.49 | 33.49 | 0.54% | 12,779 |
| Nov 27, 2024 | 33.43 | 33.43 | 33.21 | 33.31 | 33.31 | -0.27% | 15,697 |
| Nov 26, 2024 | 33.33 | 33.40 | 33.25 | 33.40 | 33.40 | 0.09% | 10,987 |
| Nov 25, 2024 | 33.48 | 33.49 | 33.29 | 33.37 | 33.37 | 0.58% | 22,508 |
| Nov 22, 2024 | 33.05 | 33.20 | 33.05 | 33.18 | 33.18 | 0.51% | 18,126 |
| Nov 21, 2024 | 32.83 | 33.13 | 32.67 | 33.01 | 33.01 | 1.35% | 13,951 |
| Nov 20, 2024 | 32.63 | 32.65 | 32.39 | 32.57 | 32.57 | -0.12% | 25,292 |
| Nov 19, 2024 | 32.45 | 32.61 | 32.30 | 32.61 | 32.61 | 0.13% | 13,663 |
| Nov 18, 2024 | 32.47 | 32.64 | 32.40 | 32.57 | 32.57 | 0.27% | 21,347 |
| Nov 15, 2024 | 32.62 | 32.62 | 32.35 | 32.48 | 32.48 | -0.79% | 19,878 |
| Nov 14, 2024 | 33.07 | 33.07 | 32.66 | 32.74 | 32.74 | -0.61% | 20,070 |
| Nov 13, 2024 | 32.97 | 33.07 | 32.83 | 32.94 | 32.94 | 0.09% | 20,223 |
| Nov 12, 2024 | 33.17 | 33.17 | 32.84 | 32.91 | 32.91 | -0.32% | 31,563 |
| Nov 11, 2024 | 33.18 | 33.21 | 33.02 | 33.02 | 33.02 | 0.10% | 32,161 |
| Nov 8, 2024 | 32.91 | 33.09 | 32.83 | 32.98 | 32.98 | 0.12% | 67,813 |
| Nov 7, 2024 | 33.01 | 33.01 | 32.81 | 32.94 | 32.94 | 0.22% | 32,407 |
| Nov 6, 2024 | 32.63 | 32.91 | 32.54 | 32.87 | 32.87 | 3.72% | 38,736 |
| Nov 5, 2024 | 31.40 | 31.69 | 31.40 | 31.69 | 31.69 | 1.12% | 6,959 |
| Nov 4, 2024 | 31.47 | 31.50 | 31.24 | 31.34 | 31.34 | -0.13% | 11,771 |
| Nov 1, 2024 | 31.52 | 31.66 | 31.35 | 31.38 | 31.38 | 0.22% | 7,663 |
| Oct 31, 2024 | 31.52 | 31.52 | 31.14 | 31.31 | 31.31 | -0.80% | 10,652 |
| Oct 30, 2024 | 31.65 | 31.75 | 31.55 | 31.56 | 31.56 | -0.35% | 5,476 |
| Oct 29, 2024 | 31.70 | 31.74 | 31.57 | 31.67 | 31.67 | -0.27% | 5,352 |
| Oct 28, 2024 | 31.68 | 31.82 | 31.67 | 31.76 | 31.76 | 0.79% | 10,366 |
| Oct 25, 2024 | 31.94 | 31.94 | 31.43 | 31.51 | 31.51 | -0.69% | 8,691 |
| Oct 24, 2024 | 31.91 | 31.91 | 31.72 | 31.73 | 31.73 | -0.12% | 5,620 |
| Oct 23, 2024 | 31.86 | 31.86 | 31.57 | 31.77 | 31.77 | -0.46% | 11,896 |
| Oct 22, 2024 | 31.92 | 31.96 | 31.84 | 31.92 | 31.92 | -0.18% | 5,339 |
| Oct 21, 2024 | 32.18 | 32.18 | 31.93 | 31.97 | 31.97 | -0.54% | 6,877 |
| Oct 18, 2024 | 32.19 | 32.19 | 32.02 | 32.15 | 32.15 | 0.23% | 8,544 |
| Oct 17, 2024 | 32.03 | 32.18 | 32.01 | 32.07 | 32.07 | -0.11% | 10,571 |
| Oct 16, 2024 | 31.94 | 32.11 | 31.94 | 32.11 | 32.11 | 0.99% | 8,177 |
| Oct 15, 2024 | 32.17 | 32.20 | 31.80 | 31.80 | 31.80 | -1.32% | 7,812 |
| Oct 14, 2024 | 32.00 | 32.25 | 32.00 | 32.22 | 32.22 | 0.81% | 9,502 |
| Oct 11, 2024 | 31.66 | 31.99 | 31.66 | 31.96 | 31.96 | 1.06% | 8,690 |
| Oct 10, 2024 | 31.72 | 31.72 | 31.58 | 31.63 | 31.63 | -0.48% | 6,377 |
| Oct 9, 2024 | 31.50 | 31.78 | 31.48 | 31.78 | 31.78 | 0.99% | 7,375 |
| Oct 8, 2024 | 31.38 | 31.49 | 31.31 | 31.46 | 31.46 | 0.27% | 4,578 |
| Oct 7, 2024 | 31.52 | 31.52 | 31.23 | 31.38 | 31.38 | -0.44% | 6,639 |
| Oct 4, 2024 | 31.46 | 31.52 | 31.32 | 31.52 | 31.52 | 1.10% | 9,101 |
| Oct 3, 2024 | 31.27 | 31.27 | 31.09 | 31.18 | 31.18 | -0.31% | 5,921 |
| Oct 2, 2024 | 31.24 | 31.34 | 31.23 | 31.27 | 31.27 | 0.07% | 5,209 |
| Oct 1, 2024 | 31.44 | 31.45 | 31.14 | 31.25 | 31.25 | -0.47% | 7,926 |
| Sep 30, 2024 | 31.34 | 31.40 | 31.17 | 31.40 | 31.40 | 0.06% | 8,721 |
| Sep 27, 2024 | 31.43 | 31.48 | 31.32 | 31.38 | 31.38 | 0.21% | 6,023 |
| Sep 26, 2024 | 31.44 | 31.44 | 31.23 | 31.31 | 31.31 | 0.63% | 8,713 |
| Sep 25, 2024 | 31.18 | 31.28 | 31.07 | 31.11 | 31.11 | -0.49% | 5,197 |
| Sep 24, 2024 | 31.37 | 31.37 | 31.22 | 31.27 | 31.27 | 0.30% | 4,977 |
| Sep 23, 2024 | 31.00 | 31.17 | 31.00 | 31.17 | 31.17 | 0.55% | 3,881 |
| Sep 20, 2024 | 31.12 | 31.12 | 30.91 | 31.00 | 31.00 | -0.50% | 5,499 |
| Sep 19, 2024 | 31.15 | 31.27 | 31.09 | 31.16 | 31.16 | 1.43% | 7,925 |
| Sep 18, 2024 | 30.85 | 31.07 | 30.60 | 30.72 | 30.72 | -0.18% | 6,895 |
| Sep 17, 2024 | 30.91 | 30.94 | 30.67 | 30.78 | 30.78 | 0.12% | 7,408 |
| Sep 16, 2024 | 30.61 | 30.74 | 30.54 | 30.74 | 30.74 | 0.92% | 7,670 |
| Sep 13, 2024 | 30.40 | 30.62 | 30.40 | 30.46 | 30.46 | 0.74% | 11,348 |
| Sep 12, 2024 | 30.20 | 30.34 | 30.04 | 30.24 | 30.24 | 0.46% | 5,829 |
| Sep 11, 2024 | 29.93 | 30.10 | 29.44 | 30.10 | 30.10 | 0.73% | 5,014 |
| Sep 10, 2024 | 30.00 | 30.00 | 29.58 | 29.88 | 29.88 | -0.15% | 3,476 |
| Sep 9, 2024 | 29.89 | 30.10 | 29.79 | 29.93 | 29.93 | 0.96% | 6,742 |
| Sep 6, 2024 | 30.12 | 30.17 | 29.57 | 29.64 | 29.64 | -1.15% | 10,823 |
| Sep 5, 2024 | 30.34 | 30.34 | 29.99 | 29.99 | 29.99 | -0.88% | 2,619 |
| Sep 4, 2024 | 30.36 | 30.51 | 30.12 | 30.25 | 30.25 | -0.41% | 3,479 |
| Sep 3, 2024 | 31.03 | 31.03 | 30.38 | 30.38 | 30.38 | -2.47% | 6,396 |
| Aug 30, 2024 | 31.08 | 31.15 | 30.87 | 31.15 | 31.15 | 0.89% | 3,524 |
| Aug 29, 2024 | 30.79 | 31.10 | 30.79 | 30.87 | 30.87 | 0.18% | 7,135 |
| Aug 28, 2024 | 30.94 | 30.94 | 30.69 | 30.82 | 30.82 | -0.33% | 4,790 |
| Aug 27, 2024 | 30.77 | 30.98 | 30.77 | 30.92 | 30.92 | 0.16% | 4,855 |
| Aug 26, 2024 | 31.00 | 31.05 | 30.81 | 30.87 | 30.87 | -0.04% | 8,182 |
| Aug 23, 2024 | 30.74 | 30.95 | 30.65 | 30.88 | 30.88 | 1.21% | 7,165 |
| Aug 22, 2024 | 30.69 | 30.80 | 30.51 | 30.51 | 30.51 | -0.66% | 7,880 |
| Aug 21, 2024 | 30.66 | 30.73 | 30.58 | 30.72 | 30.72 | 0.78% | 6,664 |
| Aug 20, 2024 | 30.64 | 30.64 | 30.40 | 30.48 | 30.48 | -0.36% | 8,819 |
| Aug 19, 2024 | 30.46 | 30.66 | 30.43 | 30.59 | 30.59 | 0.75% | 15,171 |
| Aug 16, 2024 | 30.31 | 30.37 | 30.21 | 30.36 | 30.36 | 0.21% | 8,320 |
| Aug 15, 2024 | 30.25 | 30.37 | 30.15 | 30.30 | 30.30 | 1.27% | 12,202 |
| Aug 14, 2024 | 29.92 | 29.92 | 29.78 | 29.92 | 29.92 | 0.63% | 3,950 |
| Aug 13, 2024 | 29.57 | 29.73 | 29.50 | 29.73 | 29.73 | 1.36% | 5,250 |
| Aug 12, 2024 | 29.61 | 29.61 | 29.33 | 29.33 | 29.33 | -0.46% | 5,900 |
| Aug 9, 2024 | 29.42 | 29.52 | 29.39 | 29.47 | 29.47 | 0.21% | 3,277 |
| Aug 8, 2024 | 29.11 | 29.48 | 29.06 | 29.41 | 29.41 | 1.96% | 9,371 |
| Aug 7, 2024 | 29.45 | 29.56 | 28.84 | 28.84 | 28.84 | -0.77% | 10,561 |
| Aug 6, 2024 | 28.91 | 29.39 | 28.83 | 29.07 | 29.07 | 1.28% | 10,623 |
| Aug 5, 2024 | 28.43 | 28.89 | 28.33 | 28.70 | 28.70 | -2.53% | 19,232 |
| Aug 2, 2024 | 29.79 | 29.79 | 29.22 | 29.44 | 29.44 | -2.80% | 20,634 |
| Aug 1, 2024 | 30.84 | 30.92 | 30.02 | 30.29 | 30.29 | -1.70% | 12,574 |