B.A.D. ETF (BAD) Historical Stock Data

11.90 ↓0.01 (-0.08%)

As of November 21, 2023, 3:09pm EST.

Historical Data

In the past 30 trading days, BAD is up 0.11% a day on average. There have been 24 days where B.A.D. ETF closed green and 6 days where BAD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-27	11.89	11.91	↑$0.02 (0.17%)	11.89	11.91	148
2023-11-24	11.90	11.91	↑$0.01 (0.08%)	11.90	11.91	568
2023-11-22	11.93	11.93	↑$0.00 (0.00%)	11.93	11.93	55
2023-11-21	11.90	11.90	↑$0.00 (0.00%)	11.90	11.90	70
2023-11-20	11.73	11.98	↑$0.25 (2.14%)	11.73	11.98	1.98K
2023-11-17	11.86	11.86	↑$0.00 (0.00%)	11.86	11.86	126
2023-11-16	11.79	11.77	↓$0.02 (-0.17%)	11.77	11.79	308
2023-11-15	11.88	11.88	↓$0.00 (0.00%)	11.88	11.90	671
2023-11-14	11.90	11.90	↑$0.00 (0.00%)	11.90	11.90	26
2023-11-13	11.78	11.68	↓$0.10 (-0.85%)	11.64	11.78	0.95K
2023-11-10	11.71	11.72	↑$0.01 (0.09%)	11.71	11.72	469
2023-11-09	11.68	11.68	↑$0.00 (0.00%)	11.68	11.68	79
2023-11-08	11.95	11.95	↑$0.00 (0.00%)	11.95	11.95	42
2023-11-07	11.97	11.97	↑$0.00 (0.00%)	11.97	11.97	82
2023-11-06	11.94	11.94	↑$0.00 (0.00%)	11.94	11.94	183
2023-11-03	11.92	11.91	↓$0.01 (-0.09%)	11.91	11.92	188
2023-11-02	11.51	11.61	↑$0.10 (0.87%)	11.51	11.61	514
2023-11-01	11.30	11.32	↑$0.02 (0.20%)	11.30	11.32	110
2023-10-31	11.36	11.36	↑$0.00 (0.00%)	11.36	11.36	28
2023-10-30	11.26	11.28	↑$0.02 (0.21%)	11.19	11.28	41.62K
2023-10-27	11.11	11.11	↑$0.00 (0.00%)	11.11	11.11	43
2023-10-26	11.36	11.36	↑$0.00 (0.00%)	11.36	11.36	63
2023-10-25	11.45	11.45	↑$0.00 (0.00%)	11.45	11.45	89
2023-10-24	11.74	11.74	↑$0.00 (0.00%)	11.74	11.74	325
2023-10-23	11.52	11.52	↑$0.00 (0.00%)	11.52	11.52	34
2023-10-20	11.59	11.52	↓$0.07 (-0.60%)	11.52	11.59	1.93K
2023-10-19	11.61	11.61	↓$0.00 (0.00%)	11.61	11.63	750
2023-10-18	11.72	11.72	↑$0.00 (0.00%)	11.72	11.72	125
2023-10-17	11.90	11.98	↑$0.08 (0.67%)	11.90	11.98	179
2023-10-16	11.85	11.92	↑$0.07 (0.59%)	11.85	11.92	326