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.

DateOpenCloseChangeLowHighVolume
2023-01-3129.3829.51↑$0.13 (0.44%)29.3329.531.50K
2023-01-3029.5229.32↓$0.20 (-0.68%)29.2829.562.91K
2023-01-2729.8429.89↑$0.05 (0.18%)29.8430.001.28K
2023-01-2629.7529.77↑$0.02 (0.07%)29.5529.771.16K
2023-01-2529.1629.51↑$0.35 (1.20%)29.0929.511.61K
2023-01-2429.3429.53↑$0.19 (0.64%)29.3429.532.90K
2023-01-2329.3029.51↑$0.21 (0.71%)29.3029.521.41K
2023-01-2028.7529.23↑$0.48 (1.67%)28.7329.231.61K
2023-01-1928.8128.72↓$0.09 (-0.31%)28.6028.812.14K
2023-01-1829.3528.77↓$0.58 (-1.97%)28.7629.351.67K
2023-01-1729.2429.10↓$0.14 (-0.48%)28.9729.242.06K
2023-01-1328.9329.18↑$0.25 (0.88%)28.9329.182.17K
2023-01-1228.8629.11↑$0.25 (0.86%)28.8529.113.22K
2023-01-1128.7828.86↑$0.08 (0.28%)28.7328.861.89K
2023-01-1028.4428.53↑$0.09 (0.32%)28.4128.532.07K
2023-01-0928.4828.44↓$0.04 (-0.12%)28.4428.711.25K
2023-01-0627.7628.14↑$0.38 (1.37%)27.4128.143.42K
2023-01-0527.5727.49↓$0.08 (-0.29%)27.4927.571.12K
2023-01-0427.4827.65↑$0.17 (0.61%)27.4827.681.31K
2023-01-0327.2627.29↑$0.02 (0.09%)27.2627.457.35K
2022-12-3026.9327.07↑$0.14 (0.51%)26.8727.127.86K
2022-12-2927.0227.22↑$0.20 (0.73%)26.7827.3613.16K
2022-12-2826.8826.56↓$0.32 (-1.21%)26.5327.033.15K
2022-12-2726.9626.96↑$0.00 (0.00%)26.9027.105.90K
2022-12-2332.3032.50↑$0.20 (0.62%)32.3032.58465
2022-12-2232.4832.28↓$0.20 (-0.63%)31.9932.561.14K
2022-12-2132.3632.71↑$0.35 (1.07%)32.3632.712.30K
2022-12-2032.1732.26↑$0.09 (0.29%)32.1732.26429
2022-12-1932.5132.18↓$0.34 (-1.03%)32.1832.512.22K
2022-12-1632.4332.42↓$0.01 (-0.02%)32.2332.612.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.