Capital Link Global Fintech Leaders ETF (KOIN) Historical Stock Data

32.64 ↑0.41 (1.28%)

As of May 2, 2024, 11:08am EST.

Historical Data

In the past 30 trading days, KOIN is up 0.00% a day on average. There have been 14 days where Capital Link Global Fintech Leaders ETF closed green and 16 days where KOIN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	32.55	32.64	↑$0.09 (0.28%)	32.33	32.64	1.86K
2024-05-03	31.62	32.23	↑$0.61 (1.93%)	31.62	32.40	800
2024-05-02	31.89	32.01	↑$0.12 (0.38%)	31.65	32.06	2.60K
2024-05-01	31.58	31.43	↓$0.15 (-0.47%)	31.43	31.80	1.04K
2024-04-30	32.02	31.62	↓$0.40 (-1.25%)	31.62	32.02	672
2024-04-29	32.18	32.15	↓$0.03 (-0.11%)	32.15	32.18	232
2024-04-26	32.06	31.91	↓$0.15 (-0.47%)	31.84	32.06	0.96K
2024-04-25	31.52	31.68	↑$0.16 (0.50%)	31.52	31.68	2.65K
2024-04-24	31.88	32.08	↑$0.20 (0.61%)	31.83	32.08	1.63K
2024-04-23	31.88	31.94	↑$0.06 (0.19%)	31.88	31.94	279
2024-04-22	31.70	31.70	↑$0.00 (0.00%)	31.70	31.70	34
2024-04-19	31.27	31.13	↓$0.14 (-0.44%)	31.04	31.27	0.91K
2024-04-18	31.55	31.38	↓$0.17 (-0.53%)	31.31	31.55	619
2024-04-17	31.48	31.41	↓$0.07 (-0.22%)	31.41	31.50	1.18K
2024-04-16	31.41	31.37	↓$0.04 (-0.14%)	31.23	31.44	1.13K
2024-04-15	31.99	31.64	↓$0.35 (-1.11%)	31.54	31.99	482
2024-04-12	32.31	32.01	↓$0.30 (-0.94%)	32.01	32.39	1.25K
2024-04-11	32.70	32.54	↓$0.17 (-0.51%)	32.54	32.70	1.09K
2024-04-10	32.62	32.54	↓$0.08 (-0.23%)	32.51	32.69	3.47K
2024-04-09	33.10	33.05	↓$0.05 (-0.16%)	32.98	33.12	1.21K
2024-04-08	33.05	33.05	↑$0.00 (0.00%)	33.05	33.05	491
2024-04-05	32.66	32.91	↑$0.25 (0.77%)	32.66	32.91	1.15K
2024-04-04	33.19	32.67	↓$0.52 (-1.56%)	32.67	33.19	1.13K
2024-04-03	32.75	32.92	↑$0.17 (0.53%)	32.75	32.97	1.35K
2024-04-02	32.70	32.74	↑$0.04 (0.11%)	32.70	32.79	454
2024-04-01	32.12	32.98	↑$0.86 (2.69%)	32.12	32.98	1.43K
2024-03-28	33.15	33.21	↑$0.05 (0.17%)	33.15	33.21	463
2024-03-27	33.10	33.03	↓$0.07 (-0.22%)	32.94	33.10	744
2024-03-26	33.07	33.03	↓$0.04 (-0.12%)	33.03	33.08	1.22K
2024-03-25	32.79	32.90	↑$0.11 (0.34%)	32.79	32.90	470