Capital Link Global Fintech Leaders ETF (KOIN) Historical Stock Data
29.41 ↓0.10 (-0.34%)
As of January 30, 2023, 12:52pm EST.
Historical Data
In the past 30 trading days, KOIN is up 0.19% a day on average. There have been 20 days where Capital Link Global Fintech Leaders ETF closed green and 10 days where KOIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 29.38 | 29.51 | ↑$0.13 (0.44%) | 29.33 | 29.53 | 1.50K |
| 2023-01-30 | 29.52 | 29.32 | ↓$0.20 (-0.68%) | 29.28 | 29.56 | 2.91K |
| 2023-01-27 | 29.84 | 29.89 | ↑$0.05 (0.18%) | 29.84 | 30.00 | 1.28K |
| 2023-01-26 | 29.75 | 29.77 | ↑$0.02 (0.07%) | 29.55 | 29.77 | 1.16K |
| 2023-01-25 | 29.16 | 29.51 | ↑$0.35 (1.20%) | 29.09 | 29.51 | 1.61K |
| 2023-01-24 | 29.34 | 29.53 | ↑$0.19 (0.64%) | 29.34 | 29.53 | 2.90K |
| 2023-01-23 | 29.30 | 29.51 | ↑$0.21 (0.71%) | 29.30 | 29.52 | 1.41K |
| 2023-01-20 | 28.75 | 29.23 | ↑$0.48 (1.67%) | 28.73 | 29.23 | 1.61K |
| 2023-01-19 | 28.81 | 28.72 | ↓$0.09 (-0.31%) | 28.60 | 28.81 | 2.14K |
| 2023-01-18 | 29.35 | 28.77 | ↓$0.58 (-1.97%) | 28.76 | 29.35 | 1.67K |
| 2023-01-17 | 29.24 | 29.10 | ↓$0.14 (-0.48%) | 28.97 | 29.24 | 2.06K |
| 2023-01-13 | 28.93 | 29.18 | ↑$0.25 (0.88%) | 28.93 | 29.18 | 2.17K |
| 2023-01-12 | 28.86 | 29.11 | ↑$0.25 (0.86%) | 28.85 | 29.11 | 3.22K |
| 2023-01-11 | 28.78 | 28.86 | ↑$0.08 (0.28%) | 28.73 | 28.86 | 1.89K |
| 2023-01-10 | 28.44 | 28.53 | ↑$0.09 (0.32%) | 28.41 | 28.53 | 2.07K |
| 2023-01-09 | 28.48 | 28.44 | ↓$0.04 (-0.12%) | 28.44 | 28.71 | 1.25K |
| 2023-01-06 | 27.76 | 28.14 | ↑$0.38 (1.37%) | 27.41 | 28.14 | 3.42K |
| 2023-01-05 | 27.57 | 27.49 | ↓$0.08 (-0.29%) | 27.49 | 27.57 | 1.12K |
| 2023-01-04 | 27.48 | 27.65 | ↑$0.17 (0.61%) | 27.48 | 27.68 | 1.31K |
| 2023-01-03 | 27.26 | 27.29 | ↑$0.02 (0.09%) | 27.26 | 27.45 | 7.35K |
| 2022-12-30 | 26.93 | 27.07 | ↑$0.14 (0.51%) | 26.87 | 27.12 | 7.86K |
| 2022-12-29 | 27.02 | 27.22 | ↑$0.20 (0.73%) | 26.78 | 27.36 | 13.16K |
| 2022-12-28 | 26.88 | 26.56 | ↓$0.32 (-1.21%) | 26.53 | 27.03 | 3.15K |
| 2022-12-27 | 26.96 | 26.96 | ↑$0.00 (0.00%) | 26.90 | 27.10 | 5.90K |
| 2022-12-23 | 32.30 | 32.50 | ↑$0.20 (0.62%) | 32.30 | 32.58 | 465 |
| 2022-12-22 | 32.48 | 32.28 | ↓$0.20 (-0.63%) | 31.99 | 32.56 | 1.14K |
| 2022-12-21 | 32.36 | 32.71 | ↑$0.35 (1.07%) | 32.36 | 32.71 | 2.30K |
| 2022-12-20 | 32.17 | 32.26 | ↑$0.09 (0.29%) | 32.17 | 32.26 | 429 |
| 2022-12-19 | 32.51 | 32.18 | ↓$0.34 (-1.03%) | 32.18 | 32.51 | 2.22K |
| 2022-12-16 | 32.43 | 32.42 | ↓$0.01 (-0.02%) | 32.23 | 32.61 | 2.63K |
Create an account or log in to view more rows.
$KOIN choo choo
$KOIN news?
$KOIN I gave in! Bought more 100 shares
$KOIN let's gooooooo
$KOIN we finna be at the top yo
$KOIN we need one good push to moon this.
$KOIN Love this stock.
Light taps
$KOIN shorting it
$KOIN buying!
$KOIN When in doubt
zoom out. ??