Get the Stockscreener App
33.31
0.05%
-0.0168
After Hours:
33.42
0.1057
+0.32%
Capital Link Global Fintech Leaders ETF Stock (KOIN) Price History
The historical daily chart and data for Capital Link Global Fintech Leaders ETF stock (KOIN), show that the latest closing stock price as of May 17, 2024, is $33.31.
- Capital Link Global Fintech Leaders ETF all-time high stock price is $46.21, occurred on November 09, 2021.
- The lowest Capital Link Global Fintech Leaders ETF stock price recorded was $0.00 on September 07, 2022. Since then, Capital Link Global Fintech Leaders ETF's stock price has risen over to $33.31 now.
- The 52-week high stock price for KOIN is $33.47, representing a 0.48% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for KOIN is $27.28, indicating a -18.12% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Capital Link Global Fintech Leaders ETF (KOIN) stock in the beginning of 2023 was $43.32. The stock closed the year at $27.07, a loss of over -37.52% for the year.
The table below shows more information about KOIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $33.42 | $33.31 | $0.1057 | 527.0 | -0.05% |
| May 16, 2024 | $33.33 | $33.33 | $0.00 | 160.0 | -0.43% |
| May 15, 2024 | $33.47 | $33.20 | $0.2748 | 552.0 | +0.86% |
| May 14, 2024 | $33.19 | $33.02 | $0.1686 | 595.0 | +0.88% |
| May 13, 2024 | $32.90 | $31.96 | $0.94 | 543.0 | +0.53% |
| May 10, 2024 | $32.91 | $32.47 | $0.44 | 1,276.0 | -0.24% |
| May 09, 2024 | $32.80 | $32.75 | $0.05 | 473.0 | +0.52% |
| May 08, 2024 | $32.63 | $32.60 | $0.0342 | 245.0 | -0.19% |
| May 07, 2024 | $32.74 | $32.60 | $0.14 | 1,573.0 | +0.17% |
| May 06, 2024 | $32.64 | $32.33 | $0.3121 | 1,856.0 | +1.28% |
| May 03, 2024 | $32.40 | $31.62 | $0.78 | 800.0 | +0.69% |
| May 02, 2024 | $32.06 | $31.65 | $0.4099 | 2,604.0 | +1.84% |
| May 01, 2024 | $31.80 | $31.43 | $0.3674 | 1,035.0 | -0.59% |
| Apr 30, 2024 | $32.02 | $31.62 | $0.3996 | 672.0 | -1.63% |
| Apr 29, 2024 | $32.18 | $32.15 | $0.0346 | 232.0 | +0.74% |
| Apr 26, 2024 | $32.06 | $31.84 | $0.22 | 958.0 | +0.73% |
| Apr 25, 2024 | $31.68 | $31.52 | $0.159 | 2,645.0 | -1.24% |
| Apr 24, 2024 | $32.08 | $31.83 | $0.243 | 1,627.0 | +0.42% |
| Apr 23, 2024 | $31.94 | $31.88 | $0.0617 | 279.0 | +0.78% |
| Apr 22, 2024 | $31.70 | $31.70 | $0.00 | 34.00 | +1.81% |
| Apr 19, 2024 | $31.27 | $31.04 | $0.23 | 908.0 | -0.80% |
| Apr 18, 2024 | $31.55 | $31.31 | $0.24 | 619.0 | -0.09% |
Capital Link Global Fintech Leaders ETF Stock (KOIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capital Link Global Fintech Leaders ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KOIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capital Link Global Fintech Leaders ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capital Link Global Fintech Leaders ETF Stock (KOIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $33.47 | $31.43 | $2.04 | 12,766.0 | +5.36% |
| Apr, 2024 | $33.26 | $31.04 | $2.22 | 23,816.0 | -4.77% |
| Mar, 2024 | $33.20 | $31.50 | $1.70 | 19,949.0 | +4.52% |
| Feb, 2024 | $31.78 | $28.87 | $2.91 | 37,609.0 | +3.98% |
| Jan, 2024 | $31.14 | $29.86 | $1.28 | 32,091.0 | -1.53% |
Capital Link Global Fintech Leaders ETF Stock (KOIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.46 | $30.09 | $1.37 | 32,622.0 | +2.39% |
| Nov, 2023 | $30.35 | $27.83 | $2.52 | 36,649.0 | +9.63% |
| Oct, 2023 | $29.24 | $27.28 | $1.96 | 24,004.0 | -2.83% |
| Sep, 2023 | $30.22 | $28.40 | $1.82 | 19,130.0 | -4.82% |
| Aug, 2023 | $30.70 | $28.62 | $2.07 | 27,018.0 | -2.89% |
| Jul, 2023 | $31.47 | $28.82 | $2.65 | 84,842.0 | +4.83% |
| Jun, 2023 | $29.90 | $27.97 | $1.93 | 110,562.0 | +3.94% |
| May, 2023 | $28.75 | $28.03 | $0.72 | 24,783.0 | -1.21% |
| Apr, 2023 | $29.00 | $28.00 | $1.00 | 29,980.0 | -0.23% |
| Mar, 2023 | $29.38 | $26.81 | $2.57 | 48,751.0 | +0.70% |
| Feb, 2023 | $30.42 | $28.26 | $2.16 | 35,458.0 | -3.55% |
| Jan, 2023 | $30.00 | $27.26 | $2.74 | 44,343.0 | +9.02% |
Capital Link Global Fintech Leaders ETF Stock (KOIN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.27 | $26.52 | $7.75 | 50,040.0 | -19.26% |
| Nov, 2022 | $33.52 | $29.57 | $3.95 | 26,343.0 | +10.13% |
| Oct, 2022 | $31.33 | $28.55 | $2.78 | 40,642.0 | +2.12% |
| Sep, 2022 | $34.29 | $0.00 | $34.29 | 28,700.0 | -10.59% |
| Aug, 2022 | $36.25 | $33.21 | $3.04 | 31,558.0 | -3.51% |
| Jul, 2022 | $34.56 | $31.85 | $2.71 | 40,062.0 | +4.92% |
| Jun, 2022 | $36.78 | $32.32 | $4.46 | 41,067.0 | -9.19% |
| May, 2022 | $37.38 | $32.79 | $4.59 | 55,351.0 | +0.37% |
| Apr, 2022 | $40.84 | $35.82 | $5.02 | 49,220.0 | -9.50% |
| Mar, 2022 | $41.01 | $36.82 | $4.19 | 62,956.0 | -0.47% |
| Feb, 2022 | $42.60 | $37.77 | $4.83 | 61,217.0 | -3.49% |
| Jan, 2022 | $43.56 | $39.50 | $4.06 | 86,417.0 | -3.73% |
0.27%
0.02%
Cap:
|
Volume (24h):