Upholdings Compound Kings ETF (KNGS) Historical Stock Data
27.94 ↑0.13 (0.48%)
As of April 23, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, KNGS is up 0.00% a day on average. There have been 15 days where Upholdings Compound Kings ETF closed green and 15 days where KNGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 27.79 | 27.80 | ↑$0.01 (0.04%) | 27.79 | 28.00 | 839 |
| 2024-04-19 | 27.34 | 27.68 | ↑$0.34 (1.23%) | 27.34 | 27.68 | 5.78K |
| 2024-04-18 | 27.37 | 27.36 | ↓$0.01 (-0.03%) | 27.22 | 27.39 | 546 |
| 2024-04-17 | 27.10 | 27.14 | ↑$0.04 (0.16%) | 27.09 | 27.14 | 3.58K |
| 2024-04-16 | 27.13 | 27.10 | ↓$0.03 (-0.10%) | 27.10 | 27.13 | 1.37K |
| 2024-04-15 | 27.34 | 27.28 | ↓$0.06 (-0.22%) | 27.18 | 27.34 | 1.38K |
| 2024-04-12 | 27.50 | 27.34 | ↓$0.16 (-0.58%) | 27.26 | 27.57 | 3.64K |
| 2024-04-11 | 27.70 | 27.73 | ↑$0.03 (0.09%) | 27.70 | 27.73 | 222 |
| 2024-04-10 | 27.87 | 27.87 | ↑$0.00 (0.00%) | 27.87 | 27.87 | 44 |
| 2024-04-09 | 28.28 | 28.28 | ↑$0.00 (0.00%) | 28.28 | 28.28 | 379 |
| 2024-04-08 | 28.18 | 28.12 | ↓$0.06 (-0.21%) | 28.12 | 28.26 | 665 |
| 2024-04-05 | 27.96 | 28.05 | ↑$0.09 (0.31%) | 27.96 | 28.05 | 0.97K |
| 2024-04-04 | 28.26 | 28.01 | ↓$0.25 (-0.88%) | 28.01 | 28.33 | 608 |
| 2024-04-03 | 28.12 | 28.20 | ↑$0.08 (0.29%) | 28.06 | 28.20 | 1.18K |
| 2024-04-02 | 28.44 | 28.30 | ↓$0.14 (-0.49%) | 28.30 | 28.44 | 405 |
| 2024-04-01 | 28.81 | 28.52 | ↓$0.29 (-0.99%) | 28.48 | 28.81 | 1.25K |
| 2024-03-28 | 28.71 | 28.67 | ↓$0.04 (-0.15%) | 28.57 | 28.73 | 3.44K |
| 2024-03-27 | 28.27 | 28.52 | ↑$0.25 (0.88%) | 28.27 | 28.52 | 853 |
| 2024-03-26 | 28.04 | 28.01 | ↓$0.03 (-0.09%) | 28.01 | 28.04 | 288 |
| 2024-03-25 | 28.42 | 28.25 | ↓$0.17 (-0.59%) | 28.25 | 28.42 | 2.21K |
| 2024-03-22 | 28.43 | 28.35 | ↓$0.08 (-0.28%) | 28.29 | 28.43 | 1.60K |
| 2024-03-21 | 28.25 | 28.52 | ↑$0.27 (0.95%) | 28.25 | 28.52 | 254 |
| 2024-03-20 | 28.22 | 28.37 | ↑$0.15 (0.52%) | 28.22 | 28.37 | 1.47K |
| 2024-03-19 | 28.13 | 28.14 | ↑$0.01 (0.04%) | 28.06 | 28.14 | 375 |
| 2024-03-18 | 28.08 | 27.95 | ↓$0.13 (-0.48%) | 27.95 | 28.09 | 9.66K |
| 2024-03-15 | 27.88 | 27.96 | ↑$0.08 (0.28%) | 27.88 | 27.96 | 312 |
| 2024-03-14 | 27.91 | 27.92 | ↑$0.01 (0.02%) | 27.85 | 27.94 | 28.07K |
| 2024-03-13 | 28.23 | 28.20 | ↓$0.03 (-0.10%) | 28.20 | 28.23 | 328 |
| 2024-03-12 | 28.19 | 28.09 | ↓$0.10 (-0.34%) | 28.09 | 28.19 | 583 |
| 2024-03-11 | 27.85 | 28.07 | ↑$0.22 (0.78%) | 27.85 | 28.07 | 462 |
Create an account or log in to view more rows.
$KNGS eyeing for a scalp
$KNGS taking off soon
$KNGS come back next earning
$KNGS keep inchin
$KNGS i hate money so im buying
$KNGS HODL!!!
$KNGS I like it
$KNGS why is there no volume? Is that suspicious?
$KNGS yes
keep going down
let's go
stop stalling
$KNGS Bull flag forming?