Capital Link Global Fintech Leaders ETF (KOIN) Historical Stock Data
33.16 ↑0.00 (0.00%)
As of May 22, 2024, 2:33pm EST.
Historical Data
In the past 30 trading days, KOIN is up 0.05% a day on average. There have been 15 days where Capital Link Global Fintech Leaders ETF closed green and 15 days where KOIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 33.20 | 33.16 | ↓$0.04 (-0.11%) | 33.08 | 33.20 | 462 |
| 2024-05-21 | 33.25 | 33.24 | ↓$0.01 (-0.02%) | 33.24 | 33.25 | 686 |
| 2024-05-20 | 33.20 | 33.26 | ↑$0.06 (0.18%) | 33.20 | 33.26 | 245 |
| 2024-05-17 | 33.36 | 33.31 | ↓$0.05 (-0.14%) | 33.31 | 33.36 | 527 |
| 2024-05-16 | 33.33 | 33.33 | ↑$0.00 (0.00%) | 33.33 | 33.33 | 160 |
| 2024-05-15 | 33.20 | 33.47 | ↑$0.27 (0.83%) | 33.20 | 33.47 | 552 |
| 2024-05-14 | 33.02 | 33.19 | ↑$0.17 (0.51%) | 33.02 | 33.19 | 595 |
| 2024-05-13 | 31.96 | 32.90 | ↑$0.94 (2.94%) | 31.96 | 32.90 | 543 |
| 2024-05-10 | 32.91 | 32.73 | ↓$0.18 (-0.56%) | 32.47 | 32.91 | 1.23K |
| 2024-05-09 | 32.78 | 32.80 | ↑$0.02 (0.07%) | 32.75 | 32.80 | 473 |
| 2024-05-08 | 32.60 | 32.63 | ↑$0.03 (0.10%) | 32.60 | 32.63 | 245 |
| 2024-05-07 | 32.69 | 32.70 | ↑$0.01 (0.02%) | 32.65 | 32.74 | 1.57K |
| 2024-05-06 | 32.55 | 32.64 | ↑$0.09 (0.28%) | 32.33 | 32.64 | 1.86K |
| 2024-05-03 | 31.62 | 32.23 | ↑$0.61 (1.93%) | 31.62 | 32.40 | 800 |
| 2024-05-02 | 31.89 | 32.01 | ↑$0.12 (0.38%) | 31.65 | 32.06 | 2.60K |
| 2024-05-01 | 31.58 | 31.43 | ↓$0.15 (-0.47%) | 31.43 | 31.80 | 1.04K |
| 2024-04-30 | 32.02 | 31.62 | ↓$0.40 (-1.25%) | 31.62 | 32.02 | 672 |
| 2024-04-29 | 32.18 | 32.15 | ↓$0.03 (-0.11%) | 32.15 | 32.18 | 232 |
| 2024-04-26 | 32.06 | 31.91 | ↓$0.15 (-0.47%) | 31.84 | 32.06 | 0.96K |
| 2024-04-25 | 31.52 | 31.68 | ↑$0.16 (0.50%) | 31.52 | 31.68 | 2.65K |
| 2024-04-24 | 31.88 | 32.08 | ↑$0.20 (0.61%) | 31.83 | 32.08 | 1.63K |
| 2024-04-23 | 31.88 | 31.94 | ↑$0.06 (0.19%) | 31.88 | 31.94 | 279 |
| 2024-04-22 | 31.70 | 31.70 | ↑$0.00 (0.00%) | 31.70 | 31.70 | 34 |
| 2024-04-19 | 31.27 | 31.13 | ↓$0.14 (-0.44%) | 31.04 | 31.27 | 0.91K |
| 2024-04-18 | 31.55 | 31.38 | ↓$0.17 (-0.53%) | 31.31 | 31.55 | 619 |
| 2024-04-17 | 31.48 | 31.41 | ↓$0.07 (-0.22%) | 31.41 | 31.50 | 1.18K |
| 2024-04-16 | 31.41 | 31.37 | ↓$0.04 (-0.14%) | 31.23 | 31.44 | 1.13K |
| 2024-04-15 | 31.99 | 31.64 | ↓$0.35 (-1.11%) | 31.54 | 31.99 | 482 |
| 2024-04-12 | 32.31 | 32.01 | ↓$0.30 (-0.94%) | 32.01 | 32.39 | 1.25K |
| 2024-04-11 | 32.70 | 32.54 | ↓$0.17 (-0.51%) | 32.54 | 32.70 | 1.09K |
Create an account or log in to view more rows.
$KOIN gap it slap it ask it !
$KOIN She's gettin' ready to...
$KOIN lets go <3
$KOIN buy the dip…smfh
$KOIN love this stock!!!!
$KOIN when this finally break out we could see huge upside
$KOIN don’t be boring today beast
$KOIN I like it
$KOIN what time we going green?
$KOIN love this stock!!!!