Unusual Whales Subversive Republican Trading ETF (KRUZ) Historical Stock Data
29.17 ↑0.31 (1.08%)
As of May 2, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, KRUZ is down -0.35% a day on average. There have been 9 days where Unusual Whales Subversive Republican Trading ETF closed green and 21 days where KRUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 29.23 | 29.17 | ↓$0.06 (-0.21%) | 29.01 | 29.23 | 4.17K |
| 2024-05-02 | 28.91 | 28.86 | ↓$0.05 (-0.19%) | 28.68 | 28.94 | 6.70K |
| 2024-05-01 | 28.75 | 28.65 | ↓$0.10 (-0.34%) | 28.60 | 28.91 | 3.76K |
| 2024-04-30 | 29.18 | 28.79 | ↓$0.39 (-1.34%) | 28.79 | 29.18 | 8.30K |
| 2024-04-29 | 29.27 | 29.15 | ↓$0.12 (-0.40%) | 29.15 | 29.30 | 2.73K |
| 2024-04-26 | 29.22 | 29.11 | ↓$0.11 (-0.36%) | 29.11 | 29.22 | 4.37K |
| 2024-04-25 | 28.98 | 29.07 | ↑$0.09 (0.32%) | 28.85 | 29.07 | 3.42K |
| 2024-04-24 | 29.26 | 29.14 | ↓$0.12 (-0.40%) | 29.14 | 29.26 | 2.02K |
| 2024-04-23 | 28.99 | 29.12 | ↑$0.13 (0.44%) | 28.98 | 29.17 | 4.17K |
| 2024-04-22 | 28.69 | 28.89 | ↑$0.20 (0.70%) | 28.68 | 29.10 | 6.31K |
| 2024-04-19 | 28.74 | 28.66 | ↓$0.08 (-0.28%) | 28.62 | 28.85 | 2.60K |
| 2024-04-18 | 28.80 | 28.66 | ↓$0.14 (-0.49%) | 28.66 | 28.80 | 3.16K |
| 2024-04-17 | 28.83 | 28.71 | ↓$0.12 (-0.40%) | 28.70 | 28.95 | 3.52K |
| 2024-04-16 | 28.86 | 28.88 | ↑$0.02 (0.07%) | 28.76 | 28.92 | 5.70K |
| 2024-04-15 | 29.45 | 28.93 | ↓$0.52 (-1.75%) | 28.89 | 29.45 | 6.38K |
| 2024-04-12 | 29.53 | 29.14 | ↓$0.39 (-1.31%) | 29.13 | 29.55 | 8.20K |
| 2024-04-11 | 29.72 | 29.68 | ↓$0.04 (-0.13%) | 29.45 | 29.72 | 3.71K |
| 2024-04-10 | 29.57 | 29.57 | ↑$0.00 (0.01%) | 29.52 | 29.57 | 29.43K |
| 2024-04-09 | 30.08 | 29.84 | ↓$0.24 (-0.79%) | 29.70 | 30.08 | 9.22K |
| 2024-04-08 | 30.01 | 29.94 | ↓$0.07 (-0.23%) | 29.91 | 30.01 | 10.61K |
| 2024-04-05 | 29.74 | 29.90 | ↑$0.16 (0.52%) | 29.70 | 29.97 | 8.52K |
| 2024-04-04 | 30.19 | 29.64 | ↓$0.55 (-1.81%) | 29.56 | 30.19 | 9.49K |
| 2024-04-03 | 29.91 | 29.99 | ↑$0.08 (0.26%) | 29.89 | 30.04 | 11.86K |
| 2024-04-02 | 29.98 | 29.89 | ↓$0.09 (-0.28%) | 29.80 | 29.98 | 11.32K |
| 2024-04-01 | 30.30 | 30.14 | ↓$0.16 (-0.52%) | 30.07 | 30.30 | 13.85K |
| 2024-03-28 | 30.23 | 30.25 | ↑$0.02 (0.07%) | 30.15 | 30.29 | 10.41K |
| 2024-03-27 | 29.99 | 30.16 | ↑$0.17 (0.57%) | 29.89 | 30.16 | 9.02K |
| 2024-03-26 | 30.25 | 29.86 | ↓$0.39 (-1.29%) | 29.86 | 30.25 | 9.28K |
| 2024-03-25 | 29.87 | 29.85 | ↓$0.02 (-0.07%) | 29.80 | 29.91 | 13.83K |
| 2024-03-22 | 30.08 | 29.84 | ↓$0.24 (-0.80%) | 29.82 | 30.08 | 8.52K |
Create an account or log in to view more rows.
$KRUZ call the SEC
$KRUZ here to raid
$KRUZ NOT SELLING.
$KRUZ here to raid
$KRUZ what happen
$KRUZ this market love evrry dips let’s see
$KRUZ Good morning gang!
$KRUZ nice day!
$KRUZ i hate money so im buying
$KRUZ starting to gap up a little