Get the Stockscreener App
31.39
0.06%
0.02
After Hours:
31.29
-0.105
-0.33%
Unusual Whales Subversive Republican Trading Etf Stock (KRUZ) Price History
The historical daily chart and data for Unusual Whales Subversive Republican Trading Etf stock (KRUZ), show that the latest closing stock price as of September 30, 2024, is $31.39.
- Unusual Whales Subversive Republican Trading Etf all-time high stock price is $31.48, occurred on September 27, 2024.
- The lowest Unusual Whales Subversive Republican Trading Etf stock price recorded was $23.66 on October 27, 2023. Since then, Unusual Whales Subversive Republican Trading Etf's stock price has risen over 32.69% to $31.39 now.
- The 52-week high stock price for KRUZ is $31.48, representing a 0.27% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for KRUZ is $23.66, indicating a -24.63% decrease from the current share price, occurred on October 27, 2023.
The table below shows more information about KRUZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $31.39 | $31.17 | $0.225 | 8,699.0 | +0.06% |
| Sep 27, 2024 | $31.48 | $31.32 | $0.1601 | 6,020.0 | +0.21% |
| Sep 26, 2024 | $31.44 | $31.23 | $0.2099 | 8,610.0 | +0.63% |
| Sep 25, 2024 | $31.28 | $31.07 | $0.21 | 5,188.0 | -0.49% |
| Sep 24, 2024 | $31.37 | $31.22 | $0.15 | 4,964.0 | +0.30% |
| Sep 23, 2024 | $31.17 | $31.00 | $0.1742 | 3,881.0 | +0.55% |
| Sep 20, 2024 | $31.12 | $30.91 | $0.21 | 5,486.0 | -0.50% |
| Sep 19, 2024 | $31.27 | $31.09 | $0.18 | 7,917.0 | +1.43% |
| Sep 18, 2024 | $31.07 | $30.60 | $0.4699 | 6,895.0 | -0.18% |
| Sep 17, 2024 | $30.94 | $30.67 | $0.27 | 7,405.0 | +0.11% |
| Sep 16, 2024 | $30.74 | $30.54 | $0.1954 | 7,534.0 | +0.92% |
| Sep 13, 2024 | $30.62 | $30.40 | $0.2199 | 11,334.0 | +0.75% |
| Sep 12, 2024 | $30.34 | $30.04 | $0.30 | 5,825.0 | +0.46% |
| Sep 11, 2024 | $30.10 | $29.44 | $0.6572 | 4,999.0 | +0.73% |
| Sep 10, 2024 | $30.00 | $29.58 | $0.42 | 3,459.0 | -0.15% |
| Sep 09, 2024 | $30.10 | $29.79 | $0.3099 | 6,741.0 | +0.96% |
| Sep 06, 2024 | $30.17 | $29.57 | $0.6022 | 10,822.0 | -1.15% |
| Sep 05, 2024 | $30.34 | $29.99 | $0.354 | 2,594.0 | -0.88% |
| Sep 04, 2024 | $30.51 | $30.12 | $0.3899 | 3,480.0 | -0.41% |
Unusual Whales Subversive Republican Trading Etf Stock (KRUZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unusual Whales Subversive Republican Trading Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRUZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unusual Whales Subversive Republican Trading Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unusual Whales Subversive Republican Trading Etf Stock (KRUZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $31.48 | $29.44 | $2.04 | 136,930.0 | +0.79% |
| Aug, 2024 | $31.15 | $28.33 | $2.82 | 193,430.0 | +1.08% |
| Jul, 2024 | $31.18 | $29.82 | $1.36 | 427,188.0 | +2.67% |
| Jun, 2024 | $30.22 | $29.40 | $0.82 | 343,404.0 | +0.52% |
| May, 2024 | $30.31 | $28.60 | $1.71 | 144,654.0 | +3.71% |
| Apr, 2024 | $30.30 | $28.62 | $1.68 | 169,646.0 | -4.83% |
| Mar, 2024 | $30.29 | $28.95 | $1.34 | 202,796.0 | +4.20% |
| Feb, 2024 | $29.05 | $27.70 | $1.35 | 124,946.0 | +4.79% |
| Jan, 2024 | $28.19 | $26.93 | $1.26 | 72,049.0 | +0.53% |
Unusual Whales Subversive Republican Trading Etf Stock (KRUZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.73 | $26.21 | $1.52 | 53,106.0 | +5.20% |
| Nov, 2023 | $26.19 | $23.88 | $2.31 | 23,669.0 | +8.18% |
| Oct, 2023 | $25.04 | $23.66 | $1.38 | 17,598.0 | +0.00% |
0.36%
0.35%
Cap:
|
Volume (24h):