Capital Link Global Fintech Leaders ETF (KOIN) Historical Stock Data
32.01 ↑0.33 (1.04%)
As of April 26, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, KOIN is down -0.03% a day on average. There have been 14 days where Capital Link Global Fintech Leaders ETF closed green and 16 days where KOIN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-04-10 | 32.62 | 32.54 | ↓$0.08 (-0.23%) | 32.51 | 32.69 | 3.47K |
2024-04-09 | 33.10 | 33.05 | ↓$0.05 (-0.16%) | 32.98 | 33.12 | 1.21K |
2024-04-08 | 33.05 | 33.05 | ↑$0.00 (0.00%) | 33.05 | 33.05 | 491 |
2024-04-05 | 32.66 | 32.91 | ↑$0.25 (0.77%) | 32.66 | 32.91 | 1.15K |
2024-04-04 | 33.19 | 32.67 | ↓$0.52 (-1.56%) | 32.67 | 33.19 | 1.13K |
2024-04-03 | 32.75 | 32.92 | ↑$0.17 (0.53%) | 32.75 | 32.97 | 1.35K |
2024-04-02 | 32.70 | 32.74 | ↑$0.04 (0.11%) | 32.70 | 32.79 | 454 |
2024-04-01 | 32.12 | 32.98 | ↑$0.86 (2.69%) | 32.12 | 32.98 | 1.43K |
2024-03-28 | 33.15 | 33.21 | ↑$0.05 (0.17%) | 33.15 | 33.21 | 463 |
2024-03-27 | 33.10 | 33.03 | ↓$0.07 (-0.22%) | 32.94 | 33.10 | 744 |
2024-03-26 | 33.07 | 33.03 | ↓$0.04 (-0.12%) | 33.03 | 33.08 | 1.22K |
2024-03-25 | 32.79 | 32.90 | ↑$0.11 (0.34%) | 32.79 | 32.90 | 470 |
2024-03-22 | 33.04 | 32.82 | ↓$0.22 (-0.68%) | 32.82 | 33.08 | 0.98K |
2024-03-21 | 33.06 | 33.10 | ↑$0.04 (0.13%) | 32.85 | 33.10 | 1.23K |
2024-03-20 | 32.54 | 32.97 | ↑$0.43 (1.33%) | 32.54 | 32.97 | 1.05K |
2024-03-19 | 32.53 | 32.51 | ↓$0.02 (-0.05%) | 32.51 | 32.53 | 486 |
2024-03-18 | 32.60 | 32.67 | ↑$0.07 (0.21%) | 32.54 | 32.67 | 896 |
2024-03-15 | 32.53 | 32.28 | ↓$0.25 (-0.76%) | 32.25 | 32.53 | 1.40K |
2024-03-14 | 32.79 | 32.51 | ↓$0.28 (-0.87%) | 32.51 | 32.79 | 392 |
Create an account or log in to view more rows.
$KOIN I like it
$KOIN what time we going green?
$KOIN love this stock!!!!
$KOIN my put options are fine
$KOIN run it!
$KOIN Growth/Value
$KOIN jeez
$KOIN choo choo
$KOIN news?
$KOIN I gave in! Bought more 100 shares