ETF Opportunities Trust (KDRN) Historical Stock Data
23.47 ↑0.41 (1.79%)
As of March 14, 2022, 1:12pm EST.
Historical Data
In the past 30 trading days, KDRN is down -0.09% a day on average. There have been 13 days where ETF Opportunities Trust closed green and 17 days where KDRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 23.01 | 23.06 | ↑$0.05 (0.21%) | 23.01 | 23.06 | 4.57K |
| 2022-05-12 | 23.01 | 23.00 | ↓$0.02 (-0.07%) | 23.00 | 23.08 | 25.78K |
| 2022-05-11 | 22.80 | 22.80 | ↑$0.00 (0.00%) | 22.80 | 22.80 | 17.80K |
| 2022-05-03 | 22.46 | 22.41 | ↓$0.05 (-0.23%) | 22.41 | 22.46 | 1K |
| 2022-04-29 | 22.64 | 22.52 | ↓$0.12 (-0.53%) | 22.52 | 22.65 | 9.88K |
| 2022-04-19 | 22.67 | 22.68 | ↑$0.01 (0.04%) | 22.67 | 22.70 | 1.10K |
| 2022-04-12 | 23.01 | 22.94 | ↓$0.07 (-0.30%) | 22.94 | 23.01 | 890 |
| 2022-04-08 | 23.03 | 22.99 | ↓$0.04 (-0.17%) | 22.99 | 23.04 | 1.80K |
| 2022-04-06 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.22 | 8.85K |
| 2022-03-29 | 23.37 | 23.37 | ↑$0.00 (0.00%) | 23.37 | 23.37 | 4 |
| 2022-03-25 | 23.36 | 23.29 | ↓$0.07 (-0.32%) | 23.29 | 23.39 | 32K |
| 2022-03-21 | 23.51 | 23.51 | ↑$0.00 (0.00%) | 23.51 | 23.51 | 750 |
| 2022-03-18 | 23.73 | 23.72 | ↓$0.01 (-0.03%) | 23.72 | 23.74 | 300 |
| 2022-03-17 | 23.73 | 23.70 | ↓$0.02 (-0.10%) | 23.70 | 23.76 | 27.50K |
| 2022-03-16 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.58 | 23.60 | 3.70K |
| 2022-03-15 | 23.51 | 23.51 | ↑$0.00 (0.02%) | 23.51 | 23.54 | 500 |
| 2022-03-14 | 23.50 | 23.47 | ↓$0.03 (-0.12%) | 23.47 | 23.50 | 102 |
| 2022-03-11 | 23.72 | 23.67 | ↓$0.05 (-0.19%) | 23.67 | 23.73 | 1.52K |
| 2022-03-09 | 23.81 | 23.80 | ↓$0.00 (0.00%) | 23.80 | 23.83 | 1.50K |
| 2022-03-08 | 23.83 | 23.81 | ↓$0.02 (-0.08%) | 23.81 | 23.83 | 100 |
| 2022-03-04 | 24.04 | 23.99 | ↓$0.05 (-0.21%) | 23.99 | 24.04 | 3.10K |
| 2022-03-01 | 24.18 | 24.14 | ↓$0.04 (-0.18%) | 24.14 | 24.18 | 381 |
| 2022-02-28 | 24.06 | 24.08 | ↑$0.02 (0.08%) | 24.06 | 24.10 | 5.20K |
| 2022-02-23 | 23.88 | 23.88 | ↑$0.00 (0.00%) | 23.88 | 23.88 | 400 |
| 2022-01-24 | 24.51 | 24.51 | ↑$0.01 (0.02%) | 24.51 | 24.53 | 1.02K |
| 2022-01-21 | 24.57 | 24.55 | ↓$0.02 (-0.10%) | 24.55 | 24.57 | 100 |
| 2022-01-20 | 24.55 | 24.49 | ↓$0.06 (-0.25%) | 24.49 | 24.55 | 194 |
| 2021-12-23 | 25.03 | 25.03 | ↑$0.00 (0.00%) | 25.03 | 25.03 | 100 |
| 2021-12-22 | 25.03 | 25.03 | ↑$0.00 (0.00%) | 25.03 | 25.03 | 0 |
| 2021-12-21 | 25.04 | 25.03 | ↓$0.01 (-0.06%) | 24.93 | 25.04 | 32.10K |
Create an account or log in to view more rows.
$KDRN Who’s still buying calls?
$KDRN today feels different to the moon