Capital Link Global Fintech Leaders ETF (KOIN) Historical Stock Data

33.22 ↑0.06 (0.17%)
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.

DateOpenCloseChangeLowHighVolume
2024-05-2233.2033.16↓$0.04 (-0.11%)33.0833.20462
2024-05-2133.2533.24↓$0.01 (-0.02%)33.2433.25686
2024-05-2033.2033.26↑$0.06 (0.18%)33.2033.26245
2024-05-1733.3633.31↓$0.05 (-0.14%)33.3133.36527
2024-05-1633.3333.33↑$0.00 (0.00%)33.3333.33160
2024-05-1533.2033.47↑$0.27 (0.83%)33.2033.47552
2024-05-1433.0233.19↑$0.17 (0.51%)33.0233.19595
2024-05-1331.9632.90↑$0.94 (2.94%)31.9632.90543
2024-05-1032.9132.73↓$0.18 (-0.56%)32.4732.911.23K
2024-05-0932.7832.80↑$0.02 (0.07%)32.7532.80473
2024-05-0832.6032.63↑$0.03 (0.10%)32.6032.63245
2024-05-0732.6932.70↑$0.01 (0.02%)32.6532.741.57K
2024-05-0632.5532.64↑$0.09 (0.28%)32.3332.641.86K
2024-05-0331.6232.23↑$0.61 (1.93%)31.6232.40800
2024-05-0231.8932.01↑$0.12 (0.38%)31.6532.062.60K
2024-05-0131.5831.43↓$0.15 (-0.47%)31.4331.801.04K
2024-04-3032.0231.62↓$0.40 (-1.25%)31.6232.02672
2024-04-2932.1832.15↓$0.03 (-0.11%)32.1532.18232
2024-04-2632.0631.91↓$0.15 (-0.47%)31.8432.060.96K
2024-04-2531.5231.68↑$0.16 (0.50%)31.5231.682.65K
2024-04-2431.8832.08↑$0.20 (0.61%)31.8332.081.63K
2024-04-2331.8831.94↑$0.06 (0.19%)31.8831.94279
2024-04-2231.7031.70↑$0.00 (0.00%)31.7031.7034
2024-04-1931.2731.13↓$0.14 (-0.44%)31.0431.270.91K
2024-04-1831.5531.38↓$0.17 (-0.53%)31.3131.55619
2024-04-1731.4831.41↓$0.07 (-0.22%)31.4131.501.18K
2024-04-1631.4131.37↓$0.04 (-0.14%)31.2331.441.13K
2024-04-1531.9931.64↓$0.35 (-1.11%)31.5431.99482
2024-04-1232.3132.01↓$0.30 (-0.94%)32.0132.391.25K
2024-04-1132.7032.54↓$0.17 (-0.51%)32.5432.701.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.