Unusual Whales Subversive Republican Trading ETF (KRUZ)
BATS: KRUZ · Real-Time Price · USD
29.87
-0.19 (-0.62%)
At close: Mar 13, 2025, 4:00 PM
30.65
+0.78 (2.61%)
After-hours: Mar 13, 2025, 7:41 PM EST
KRUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 30.07 | 30.24 | 29.82 | 29.87 | 29.87 | -0.62% | 6,607 |
| Mar 12, 2025 | 30.25 | 30.25 | 29.78 | 30.06 | 30.06 | 0.09% | 10,109 |
| Mar 11, 2025 | 30.09 | 30.22 | 29.74 | 30.03 | 30.03 | -0.30% | 21,523 |
| Mar 10, 2025 | 30.37 | 30.48 | 29.87 | 30.12 | 30.12 | -2.32% | 30,720 |
| Mar 7, 2025 | 30.47 | 30.90 | 30.28 | 30.84 | 30.84 | 0.35% | 9,333 |
| Mar 6, 2025 | 30.81 | 31.06 | 30.58 | 30.73 | 30.73 | -1.29% | 13,792 |
| Mar 5, 2025 | 30.84 | 31.22 | 30.66 | 31.13 | 31.13 | 1.19% | 10,764 |
| Mar 4, 2025 | 31.07 | 31.21 | 30.54 | 30.76 | 30.76 | -2.03% | 35,821 |
| Mar 3, 2025 | 32.11 | 32.17 | 31.25 | 31.40 | 31.40 | -1.57% | 17,057 |
| Feb 28, 2025 | 31.52 | 31.90 | 31.40 | 31.90 | 31.90 | 1.35% | 10,066 |
| Feb 27, 2025 | 31.80 | 31.96 | 31.48 | 31.48 | 31.48 | -1.04% | 12,466 |
| Feb 26, 2025 | 31.95 | 32.14 | 31.73 | 31.81 | 31.81 | -0.29% | 13,155 |
| Feb 25, 2025 | 32.00 | 32.08 | 31.69 | 31.90 | 31.90 | -0.47% | 21,366 |
| Feb 24, 2025 | 32.31 | 32.34 | 32.05 | 32.05 | 32.05 | -0.40% | 18,924 |
| Feb 21, 2025 | 32.99 | 32.99 | 32.13 | 32.18 | 32.18 | -2.16% | 18,415 |
| Feb 20, 2025 | 33.02 | 33.03 | 32.65 | 32.89 | 32.89 | -0.42% | 11,809 |
| Feb 19, 2025 | 32.91 | 33.05 | 32.86 | 33.03 | 33.03 | 0.21% | 32,186 |
| Feb 18, 2025 | 32.82 | 32.96 | 32.79 | 32.96 | 32.96 | 0.84% | 39,999 |
| Feb 14, 2025 | 32.80 | 32.89 | 32.66 | 32.68 | 32.68 | -0.17% | 11,989 |
| Feb 13, 2025 | 32.54 | 32.80 | 32.49 | 32.74 | 32.74 | 0.74% | 9,506 |
| Feb 12, 2025 | 32.38 | 32.59 | 32.30 | 32.50 | 32.50 | -0.46% | 17,653 |
| Feb 11, 2025 | 32.65 | 32.68 | 32.54 | 32.65 | 32.65 | -0.55% | 13,100 |
| Feb 10, 2025 | 32.85 | 32.85 | 32.66 | 32.83 | 32.83 | 0.64% | 17,403 |
| Feb 7, 2025 | 32.94 | 32.95 | 32.62 | 32.62 | 32.62 | -0.70% | 26,187 |
| Feb 6, 2025 | 32.86 | 32.88 | 32.66 | 32.85 | 32.85 | 0.50% | 19,049 |
| Feb 5, 2025 | 32.49 | 32.72 | 32.44 | 32.69 | 32.69 | 0.72% | 18,358 |
| Feb 4, 2025 | 32.33 | 32.47 | 32.25 | 32.45 | 32.45 | 0.61% | 14,425 |
| Feb 3, 2025 | 32.00 | 32.50 | 31.91 | 32.25 | 32.25 | -0.94% | 30,643 |
| Jan 31, 2025 | 32.90 | 32.96 | 32.49 | 32.56 | 32.56 | -0.64% | 29,298 |
| Jan 30, 2025 | 32.62 | 32.87 | 32.61 | 32.77 | 32.77 | 0.94% | 22,094 |
| Jan 29, 2025 | 32.48 | 32.69 | 32.37 | 32.47 | 32.47 | -0.14% | 17,281 |
| Jan 28, 2025 | 32.52 | 32.54 | 32.30 | 32.51 | 32.51 | 0.47% | 25,728 |
| Jan 27, 2025 | 32.47 | 32.62 | 32.25 | 32.36 | 32.36 | -2.27% | 34,550 |
| Jan 24, 2025 | 33.24 | 33.24 | 33.05 | 33.11 | 33.11 | -0.24% | 15,396 |
| Jan 23, 2025 | 32.99 | 33.19 | 32.96 | 33.19 | 33.19 | 0.48% | 24,255 |
| Jan 22, 2025 | 33.18 | 33.18 | 33.02 | 33.03 | 33.03 | -0.90% | 33,831 |
| Jan 21, 2025 | 32.85 | 34.00 | 32.76 | 33.33 | 33.33 | 2.18% | 71,428 |
| Jan 17, 2025 | 32.58 | 32.69 | 32.56 | 32.62 | 32.62 | 0.87% | 29,727 |
| Jan 16, 2025 | 32.23 | 32.39 | 32.15 | 32.34 | 32.34 | 0.50% | 16,918 |
| Jan 15, 2025 | 32.14 | 32.26 | 31.99 | 32.18 | 32.18 | 1.47% | 54,585 |
| Jan 14, 2025 | 31.61 | 31.74 | 31.50 | 31.71 | 31.71 | 1.03% | 12,292 |
| Jan 13, 2025 | 31.02 | 31.45 | 31.00 | 31.39 | 31.39 | 0.42% | 15,246 |
| Jan 10, 2025 | 31.53 | 31.53 | 31.13 | 31.26 | 31.26 | -1.01% | 20,464 |
| Jan 8, 2025 | 31.63 | 31.64 | 31.38 | 31.58 | 31.58 | -0.01% | 7,354 |
| Jan 7, 2025 | 31.94 | 31.96 | 31.45 | 31.58 | 31.58 | -0.59% | 11,365 |
| Jan 6, 2025 | 31.98 | 32.11 | 31.73 | 31.77 | 31.77 | 0.06% | 18,316 |
| Jan 3, 2025 | 31.55 | 31.75 | 31.44 | 31.75 | 31.75 | 1.41% | 14,955 |
| Jan 2, 2025 | 31.54 | 31.66 | 31.20 | 31.31 | 31.31 | -0.16% | 15,595 |
| Dec 31, 2024 | 31.44 | 31.44 | 31.19 | 31.36 | 31.36 | 0.03% | 17,191 |
| Dec 30, 2024 | 31.34 | 31.43 | 31.06 | 31.35 | 31.35 | -0.54% | 11,794 |