Get the Stockscreener App
23.39
0.34%
-0.0804
Kingsbarn Tactical Bond Etf Stock (KDRN) Price History
The historical daily chart and data for Kingsbarn Tactical Bond Etf stock (KDRN), show that the latest closing stock price as of December 12, 2025, is $23.39.
- Kingsbarn Tactical Bond Etf all-time high stock price is $24.05, occurred on April 04, 2025.
- The lowest Kingsbarn Tactical Bond Etf stock price recorded was $0.00 on July 09, 2024. Since then, Kingsbarn Tactical Bond Etf's stock price has risen over to $23.39 now.
- The 52-week high stock price for KDRN is $24.05, representing a 2.83% increase from the current share price, occurred on April 04, 2025.
- The 52-week low stock price for KDRN is $22.52, indicating a -3.72% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about KDRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $23.39 | $23.39 | $0.00 | 12.00 | -0.34% |
| Dec 11, 2025 | $23.49 | $23.47 | $0.0233 | 362.0 | +0.05% |
| Dec 10, 2025 | $23.46 | $23.41 | $0.047 | 103.0 | +0.34% |
| Dec 09, 2025 | $23.38 | $23.38 | $0.00 | 3.00 | -0.14% |
| Dec 08, 2025 | $23.41 | $23.41 | $0.00 | 3.00 | -0.21% |
| Dec 05, 2025 | $23.46 | $23.43 | $0.03 | 177.0 | -0.13% |
| Dec 04, 2025 | $23.51 | $23.49 | $0.0244 | 2,317.0 | -0.28% |
| Dec 03, 2025 | $23.55 | $23.55 | $0.00 | 3.00 | +0.20% |
| Dec 02, 2025 | $23.51 | $23.51 | $0.00 | 3.00 | +0.06% |
| Dec 01, 2025 | $23.49 | $23.49 | $0.00 | 46.00 | -0.46% |
| Nov 28, 2025 | $23.60 | $23.60 | $0.00 | 3.00 | -0.16% |
| Nov 26, 2025 | $23.64 | $23.64 | $0.00 | 3.00 | +0.13% |
| Nov 25, 2025 | $23.61 | $23.60 | $0.0096 | 103.0 | +0.13% |
| Nov 24, 2025 | $23.58 | $23.52 | $0.06 | 1,841.0 | +0.30% |
| Nov 21, 2025 | $23.51 | $23.51 | $0.00 | 3.00 | +0.30% |
| Nov 20, 2025 | $23.44 | $23.44 | $0.00 | 3.00 | +0.09% |
| Nov 19, 2025 | $23.42 | $23.42 | $0.00 | 3.00 | -0.04% |
| Nov 18, 2025 | $23.44 | $23.43 | $0.01 | 3,905.0 | +0.09% |
| Nov 17, 2025 | $23.43 | $23.41 | $0.02 | 3,329.0 | +0.05% |
| Nov 14, 2025 | $23.40 | $23.40 | $0.0027 | 495.0 | -0.14% |
Kingsbarn Tactical Bond Etf Stock (KDRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kingsbarn Tactical Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KDRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kingsbarn Tactical Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kingsbarn Tactical Bond Etf Stock (KDRN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.55 | $23.38 | $0.1774 | 3,041.0 | -0.91% |
| Nov, 2025 | $23.64 | $23.30 | $0.34 | 9,845.0 | +0.74% |
| Oct, 2025 | $23.72 | $23.27 | $0.4499 | 64,222.0 | +0.57% |
| Sep, 2025 | $23.72 | $23.22 | $0.5012 | 2,802.0 | -0.24% |
| Aug, 2025 | $23.38 | $23.16 | $0.2211 | 1,372.0 | +0.41% |
| Jul, 2025 | $23.27 | $23.20 | $0.07 | 959.0 | +0.04% |
| Jun, 2025 | $23.45 | $23.18 | $0.2703 | 1,022.0 | -0.48% |
| May, 2025 | $23.47 | $23.01 | $0.4584 | 298.0 | -0.73% |
| Apr, 2025 | $24.05 | $23.10 | $0.95 | 4,442.0 | +0.29% |
| Mar, 2025 | $23.71 | $23.20 | $0.509 | 1,107.0 | +0.06% |
| Feb, 2025 | $23.45 | $22.75 | $0.705 | 610.0 | +2.50% |
| Jan, 2025 | $22.91 | $22.52 | $0.3893 | 2,208.0 | +0.59% |
Kingsbarn Tactical Bond Etf Stock (KDRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.77 | $22.73 | $1.04 | 134.0 | -3.91% |
| Nov, 2024 | $23.70 | $23.39 | $0.3081 | 7.00 | +0.94% |
| Oct, 2024 | $23.82 | $23.46 | $0.35 | 4.00 | -1.19% |
| Sep, 2024 | $24.03 | $23.75 | $0.289 | 8.00 | +1.53% |
| Aug, 2024 | $23.67 | $23.20 | $0.4631 | 643.0 | +0.18% |
| Jul, 2024 | $23.36 | $22.71 | $0.6487 | 1,680.0 | +1.97% |
| Jun, 2024 | $23.34 | $22.91 | $0.4355 | 667.0 | +0.09% |
| May, 2024 | $23.15 | $22.68 | $0.4797 | 2,647.0 | +0.56% |
| Apr, 2024 | $22.88 | $22.76 | $0.119 | 26,014.0 | -0.80% |
| Mar, 2024 | $23.01 | $22.63 | $0.3788 | 19,450.0 | +1.23% |
| Feb, 2024 | $22.98 | $22.52 | $0.4632 | 11,310.0 | -1.25% |
| Jan, 2024 | $23.02 | $22.68 | $0.335 | 3,803.0 | -0.58% |
Kingsbarn Tactical Bond Etf Stock (KDRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.29 | $22.70 | $0.585 | 64,060.0 | +2.33% |
| Nov, 2023 | $22.62 | $21.75 | $0.865 | 98,080.0 | +2.97% |
| Oct, 2023 | $21.96 | $21.77 | $0.195 | 19,573.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):