Unusual Whales Subversive Republican Trading ETF (KRUZ) Historical Stock Data
33.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRUZ is down -0.32% a day on average. There have been 12 days where Unusual Whales Subversive Republican Trading ETF closed green and 18 days where KRUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 33.18 | 33.03 | ↓$0.15 (-0.45%) | 33.02 | 33.18 | 32.71K |
| 2025-01-21 | 32.85 | 33.33 | ↑$0.48 (1.46%) | 32.76 | 34.00 | 69.93K |
| 2025-01-17 | 32.58 | 32.62 | ↑$0.04 (0.12%) | 32.56 | 32.69 | 24.75K |
| 2025-01-16 | 32.23 | 32.34 | ↑$0.11 (0.34%) | 32.15 | 32.39 | 16.73K |
| 2025-01-15 | 32.14 | 32.18 | ↑$0.04 (0.12%) | 31.99 | 32.26 | 54.45K |
| 2025-01-14 | 31.61 | 31.71 | ↑$0.10 (0.33%) | 31.50 | 31.74 | 12.18K |
| 2025-01-13 | 31.02 | 31.39 | ↑$0.37 (1.19%) | 31.00 | 31.45 | 15.22K |
| 2025-01-10 | 31.53 | 31.26 | ↓$0.27 (-0.86%) | 31.13 | 31.53 | 20.46K |
| 2025-01-08 | 31.63 | 31.58 | ↓$0.05 (-0.16%) | 31.38 | 31.64 | 7.23K |
| 2025-01-07 | 31.94 | 31.58 | ↓$0.36 (-1.12%) | 31.45 | 31.96 | 11.36K |
| 2025-01-06 | 31.98 | 31.77 | ↓$0.21 (-0.66%) | 31.73 | 32.11 | 18.22K |
| 2025-01-03 | 31.55 | 31.75 | ↑$0.20 (0.63%) | 31.44 | 31.75 | 14.49K |
| 2025-01-02 | 31.54 | 31.31 | ↓$0.23 (-0.73%) | 31.20 | 31.66 | 15.53K |
| 2024-12-31 | 31.44 | 31.36 | ↓$0.08 (-0.25%) | 31.19 | 31.44 | 17.19K |
| 2024-12-30 | 31.34 | 31.35 | ↑$0.01 (0.03%) | 31.07 | 31.43 | 11.64K |
| 2024-12-27 | 31.78 | 31.52 | ↓$0.26 (-0.82%) | 31.45 | 31.85 | 67.70K |
| 2024-12-26 | 31.97 | 32.08 | ↑$0.11 (0.34%) | 31.87 | 32.08 | 9.22K |
| 2024-12-24 | 31.86 | 31.90 | ↑$0.04 (0.11%) | 31.71 | 31.89 | 2.82K |
| 2024-12-23 | 31.66 | 31.76 | ↑$0.10 (0.32%) | 31.42 | 31.76 | 12.86K |
| 2024-12-20 | 31.22 | 31.60 | ↑$0.38 (1.23%) | 31.12 | 31.83 | 16.62K |
| 2024-12-19 | 31.63 | 31.34 | ↓$0.29 (-0.91%) | 31.30 | 31.74 | 29.90K |
| 2024-12-18 | 32.39 | 31.35 | ↓$1.04 (-3.21%) | 31.29 | 32.40 | 24.90K |
| 2024-12-17 | 32.43 | 32.25 | ↓$0.18 (-0.54%) | 32.15 | 32.43 | 13.31K |
| 2024-12-16 | 32.63 | 32.46 | ↓$0.17 (-0.52%) | 32.46 | 32.71 | 21.16K |
| 2024-12-13 | 32.80 | 32.64 | ↓$0.16 (-0.49%) | 32.52 | 32.80 | 13.12K |
| 2024-12-12 | 33.48 | 32.71 | ↓$0.77 (-2.30%) | 32.65 | 33.48 | 11.51K |
| 2024-12-11 | 32.91 | 32.90 | ↓$0.01 (-0.03%) | 32.76 | 32.94 | 11.45K |
| 2024-12-10 | 32.96 | 32.75 | ↓$0.21 (-0.64%) | 32.64 | 32.96 | 13.95K |
| 2024-12-09 | 33.30 | 32.91 | ↓$0.39 (-1.17%) | 32.86 | 33.30 | 21.02K |
| 2024-12-06 | 33.38 | 33.07 | ↓$0.31 (-0.93%) | 33.06 | 33.38 | 26.67K |
Create an account or log in to view more rows.
$KRUZ Hedgies
we aren't going anywhere!
$KRUZ go time
$KRUZ call the SEC
$KRUZ here to raid
$KRUZ NOT SELLING.
$KRUZ here to raid
$KRUZ what happen
$KRUZ this market love evrry dips let’s see
$KRUZ Good morning gang!
$KRUZ nice day!