Capital Link Global Fintech Leaders ETF (KOIN)
32.23
+0.22
(+0.69%)
USD |
NYSEARCA |
May 03, 16:00
KOIN Price: 32.23 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 31.62 | 32.40 | 31.62 | 32.23 | 800.00 |
May 02, 2024 | 31.89 | 32.06 | 31.65 | 32.01 | 2604.00 |
May 01, 2024 | 31.58 | 31.80 | 31.43 | 31.43 | 1037.00 |
Apr 30, 2024 | 32.02 | 32.02 | 31.62 | 31.62 | 672.00 |
Apr 29, 2024 | 32.18 | 32.18 | 32.15 | 32.15 | 232.00 |
Apr 26, 2024 | 32.06 | 32.06 | 31.84 | 31.91 | 958.00 |
Apr 25, 2024 | 31.52 | 31.68 | 31.52 | 31.68 | 2645.00 |
Apr 24, 2024 | 32.04 | 32.08 | 31.83 | 32.08 | 1627.00 |
Apr 23, 2024 | 31.88 | 31.94 | 31.88 | 31.94 | 279.00 |
Apr 22, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 34.00 |
Apr 19, 2024 | 31.27 | 31.27 | 31.04 | 31.13 | 908.00 |
Apr 18, 2024 | 31.55 | 31.55 | 31.31 | 31.38 | 619.00 |
Apr 17, 2024 | 31.48 | 31.50 | 31.41 | 31.41 | 1181.00 |
Apr 16, 2024 | 31.41 | 31.44 | 31.23 | 31.37 | 1127.00 |
Apr 15, 2024 | 31.99 | 31.99 | 31.54 | 31.64 | 482.00 |
Apr 12, 2024 | 32.31 | 32.39 | 32.01 | 32.01 | 1245.00 |
Apr 11, 2024 | 32.70 | 32.70 | 32.35 | 32.54 | 1094.00 |
Apr 10, 2024 | 32.62 | 32.69 | 32.51 | 32.54 | 3481.00 |
Apr 09, 2024 | 33.10 | 33.14 | 32.98 | 33.05 | 1212.00 |
Apr 08, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 491.00 |
Apr 05, 2024 | 32.66 | 32.91 | 32.66 | 32.91 | 1148.00 |
Apr 04, 2024 | 33.19 | 33.26 | 32.67 | 32.67 | 1129.00 |
Apr 03, 2024 | 32.75 | 32.97 | 32.75 | 32.92 | 1348.00 |
Apr 02, 2024 | 32.70 | 32.79 | 32.70 | 32.74 | 566.00 |
Apr 01, 2024 | 32.12 | 32.98 | 32.12 | 32.98 | 1426.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.32
Minimum
Mar 23 2020
46.04
Maximum
Nov 08 2021
33.21
Average
31.41
Median
Apr 17 2024