Series Portfolios Trust - Subversive Food Security ETF (KCAL) Historical Stock Data
23.64 ↑0.24 (1.02%)
As of March 16, 2023, 11:40am EST.
Historical Data
In the past 30 trading days, KCAL is down -0.16% a day on average. There have been 22 days where Series Portfolios Trust - Subversive Food Security ETF closed green and 8 days where KCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 23.47 | 23.40 | ↓$0.07 (-0.29%) | 23.40 | 23.47 | 200 |
| 2023-03-10 | 25.16 | 24.74 | ↓$0.42 (-1.69%) | 24.74 | 25.16 | 300 |
| 2023-03-09 | 25.57 | 25.30 | ↓$0.27 (-1.06%) | 25.30 | 25.57 | 100 |
| 2023-03-08 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.77 | 25.77 | 100 |
| 2023-03-07 | 25.73 | 25.57 | ↓$0.16 (-0.63%) | 25.57 | 25.73 | 200 |
| 2023-03-06 | 26.10 | 26.10 | ↓$0.00 (-0.01%) | 26.06 | 26.10 | 800 |
| 2023-03-03 | 26.53 | 26.53 | ↑$0.00 (0.00%) | 26.53 | 26.53 | 0 |
| 2023-03-02 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 100 |
| 2023-03-01 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 100 |
| 2023-02-28 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.93 | 25.93 | 3 |
| 2023-02-27 | 26.15 | 26.15 | ↑$0.00 (0.00%) | 26.15 | 26.15 | 1 |
| 2023-02-24 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 100 |
| 2023-02-23 | 26.00 | 26.01 | ↑$0.01 (0.03%) | 26.00 | 26.01 | 100 |
| 2023-02-22 | 25.73 | 25.73 | ↑$0.00 (0.00%) | 25.73 | 25.73 | 0 |
| 2023-02-21 | 26.00 | 25.54 | ↓$0.46 (-1.76%) | 25.54 | 26.00 | 1.40K |
| 2023-02-17 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 100 |
| 2023-02-16 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 0 |
| 2023-02-15 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.75 | 0 |
| 2023-02-14 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 400 |
| 2023-02-13 | 25.61 | 25.55 | ↓$0.06 (-0.24%) | 25.55 | 25.61 | 400 |
| 2023-02-10 | 25.71 | 25.71 | ↑$0.00 (0.00%) | 25.71 | 25.71 | 100 |
| 2023-02-09 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.43 | 100 |
| 2023-02-08 | 25.52 | 25.52 | ↑$0.00 (0.00%) | 25.52 | 25.52 | 100 |
| 2023-02-07 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.61 | 25.61 | 100 |
| 2023-02-06 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.65 | 100 |
| 2023-02-03 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.75 | 0 |
| 2023-02-02 | 25.98 | 25.98 | ↑$0.00 (0.00%) | 25.98 | 25.98 | 100 |
| 2023-02-01 | 26.04 | 26.04 | ↑$0.00 (0.00%) | 26.04 | 26.04 | 100 |
| 2023-01-31 | 25.55 | 25.87 | ↑$0.32 (1.25%) | 25.55 | 25.87 | 300 |
| 2023-01-30 | 25.54 | 25.47 | ↓$0.07 (-0.27%) | 25.47 | 25.54 | 100 |
Create an account or log in to view more rows.
No comments yet. Be the first.