Series Portfolios Trust - Subversive Decarbonization ETF (DKRB) Historical Stock Data

19.83 ↓0.32 (-1.56%)

As of March 20, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, DKRB is down -0.16% a day on average. There have been 24 days where Series Portfolios Trust - Subversive Decarbonization ETF closed green and 6 days where DKRB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-03-27	20.15	20.15	↑$0.00 (0.00%)	20.15	20.15	5
2024-03-26	20.14	20.14	↑$0.00 (0.00%)	20.14	20.14	10
2024-03-25	20.14	20.14	↑$0.00 (0.00%)	20.14	20.14	5
2024-03-22	20.14	20.14	↑$0.00 (0.00%)	20.14	20.14	1
2024-03-20	19.91	19.91	↑$0.00 (0.00%)	19.91	19.91	90
2024-03-18	19.38	19.38	↑$0.00 (0.00%)	19.38	19.38	50
2024-03-13	19.12	19.12	↑$0.00 (0.00%)	19.12	19.12	1
2024-03-11	19.37	19.37	↑$0.00 (0.00%)	19.37	19.37	12
2024-03-08	20.07	19.56	↓$0.51 (-2.52%)	19.56	20.07	105
2024-03-07	19.99	19.99	↑$0.00 (0.00%)	19.99	19.99	53
2024-03-05	19.43	19.43	↑$0.00 (0.00%)	19.43	19.43	50
2024-03-04	20.13	19.73	↓$0.40 (-1.96%)	19.73	20.13	101
2024-03-01	19.91	19.91	↑$0.00 (0.00%)	19.91	19.91	5
2024-02-29	19.47	19.66	↑$0.19 (0.98%)	19.43	19.66	4K
2024-02-28	19.52	19.52	↑$0.00 (0.00%)	19.52	19.52	10
2024-02-27	19.71	19.71	↑$0.00 (0.00%)	19.71	19.71	2
2024-02-26	19.50	19.47	↓$0.03 (-0.15%)	19.47	19.50	162
2024-02-23	19.52	19.34	↓$0.18 (-0.92%)	19.34	19.52	1.30K
2024-02-22	19.87	19.87	↑$0.00 (0.00%)	19.87	19.87	1
2024-02-21	20.04	20.04	↑$0.00 (0.00%)	20.04	20.04	5
2024-02-20	20.20	20.20	↑$0.00 (0.00%)	20.20	20.20	3
2024-02-16	20.71	20.71	↑$0.00 (0.00%)	20.71	20.71	9
2024-02-15	21.00	21.01	↑$0.01 (0.05%)	21.00	21.11	524
2024-02-14	20.90	20.92	↑$0.02 (0.09%)	20.90	20.92	306
2024-02-13	20.91	20.87	↓$0.04 (-0.21%)	20.87	20.91	2K
2024-02-12	21.39	21.39	↑$0.00 (0.00%)	21.39	21.39	4
2024-02-09	21.39	21.29	↓$0.10 (-0.47%)	21.29	21.39	0.92K
2024-02-08	21.68	21.74	↑$0.06 (0.28%)	21.68	21.74	0.90K
2024-02-07	22.03	22.03	↑$0.00 (0.00%)	22.03	22.03	55
2024-02-06	22.07	22.07	↑$0.00 (0.00%)	22.07	22.07	36