Unusual Whales Subversive Rep Trd ETF (KRUZ)
33.13
+0.12
(+0.36%)
USD |
BATS |
Nov 22, 16:00
33.44
+0.31
(+0.94%)
After-Hours: 18:52
KRUZ Price: 33.13 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 32.67 | 33.13 | 32.67 | 33.01 | 13797.00 |
| Nov 20, 2024 | 32.55 | 32.65 | 32.39 | 32.57 | 25233.00 |
| Nov 19, 2024 | 32.35 | 32.61 | 32.30 | 32.61 | 13382.00 |
| Nov 18, 2024 | 32.40 | 32.64 | 32.40 | 32.57 | 21267.00 |
| Nov 15, 2024 | 32.58 | 32.62 | 32.35 | 32.48 | 19714.00 |
| Nov 14, 2024 | 33.00 | 33.07 | 32.66 | 32.74 | 20057.00 |
| Nov 13, 2024 | 32.92 | 33.07 | 32.83 | 32.94 | 20163.00 |
| Nov 12, 2024 | 33.10 | 33.17 | 32.84 | 32.91 | 31211.00 |
| Nov 11, 2024 | 33.18 | 33.21 | 33.02 | 33.02 | 30880.00 |
| Nov 08, 2024 | 32.91 | 33.09 | 32.83 | 32.98 | 67731.00 |
| Nov 07, 2024 | 33.01 | 33.01 | 32.81 | 32.94 | 32318.00 |
| Nov 06, 2024 | 32.63 | 32.91 | 32.54 | 32.87 | 37713.00 |
| Nov 05, 2024 | 31.40 | 31.69 | 31.40 | 31.69 | 6880.00 |
| Nov 04, 2024 | 31.47 | 31.50 | 31.24 | 31.34 | 11771.00 |
| Nov 01, 2024 | 31.52 | 31.66 | 31.35 | 31.38 | 7663.00 |
| Oct 31, 2024 | 31.52 | 31.52 | 31.14 | 31.31 | 10652.00 |
| Oct 30, 2024 | 31.65 | 31.75 | 31.55 | 31.56 | 5476.00 |
| Oct 29, 2024 | 31.70 | 31.74 | 31.57 | 31.67 | 5352.00 |
| Oct 28, 2024 | 31.68 | 31.82 | 31.67 | 31.76 | 10366.00 |
| Oct 25, 2024 | 31.94 | 31.94 | 31.43 | 31.51 | 8691.00 |
| Oct 24, 2024 | 31.91 | 31.91 | 31.72 | 31.73 | 5620.00 |
| Oct 23, 2024 | 31.86 | 31.86 | 31.57 | 31.77 | 11896.00 |
| Oct 22, 2024 | 31.92 | 31.96 | 31.84 | 31.92 | 5339.00 |
| Oct 21, 2024 | 32.18 | 32.18 | 31.92 | 31.97 | 6877.00 |
| Oct 18, 2024 | 32.19 | 32.19 | 32.02 | 32.15 | 8544.00 |
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
23.04
Minimum
Mar 15 2023
33.13
Maximum
Nov 22 2024
27.48
Average
27.41
Median
Dec 21 2023