Unusual Whales Subversive Rep Trd ETF (KRUZ)
31.52
+0.34
(+1.10%)
USD |
BATS |
Oct 04, 16:00
31.45
-0.07
(-0.22%)
After-Hours: 20:00
KRUZ Price: 31.52 for Oct. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 04, 2024 | 31.46 | 31.52 | 31.32 | 31.52 | 9064.00 |
| Oct 03, 2024 | 31.27 | 31.27 | 31.09 | 31.17 | 5602.00 |
| Oct 02, 2024 | 31.24 | 31.34 | 31.23 | 31.27 | 5047.00 |
| Oct 01, 2024 | 31.44 | 31.45 | 31.14 | 31.25 | 7926.00 |
| Sep 30, 2024 | 31.31 | 31.40 | 31.17 | 31.40 | 8699.00 |
| Sep 27, 2024 | 31.43 | 31.48 | 31.32 | 31.38 | 6013.00 |
| Sep 26, 2024 | 31.44 | 31.44 | 31.23 | 31.31 | 8558.00 |
| Sep 25, 2024 | 31.18 | 31.28 | 31.07 | 31.11 | 5188.00 |
| Sep 24, 2024 | 31.37 | 31.37 | 31.22 | 31.27 | 4962.00 |
| Sep 23, 2024 | 31.00 | 31.17 | 31.00 | 31.17 | 3881.00 |
| Sep 20, 2024 | 31.12 | 31.12 | 30.91 | 31.00 | 5485.00 |
| Sep 19, 2024 | 31.15 | 31.27 | 31.09 | 31.16 | 7925.00 |
| Sep 18, 2024 | 30.85 | 31.07 | 30.60 | 30.72 | 6888.00 |
| Sep 17, 2024 | 30.91 | 30.94 | 30.67 | 30.77 | 7405.00 |
| Sep 16, 2024 | 30.61 | 30.74 | 30.54 | 30.74 | 7670.00 |
| Sep 13, 2024 | 30.40 | 30.62 | 30.40 | 30.46 | 11325.00 |
| Sep 12, 2024 | 30.20 | 30.34 | 30.04 | 30.23 | 5829.00 |
| Sep 11, 2024 | 29.93 | 30.10 | 29.44 | 30.10 | 4999.00 |
| Sep 10, 2024 | 30.00 | 30.00 | 29.58 | 29.88 | 3476.00 |
| Sep 09, 2024 | 29.89 | 30.10 | 29.79 | 29.92 | 6741.00 |
| Sep 06, 2024 | 30.12 | 30.17 | 29.57 | 29.64 | 10823.00 |
| Sep 05, 2024 | 30.34 | 30.34 | 29.99 | 29.99 | 2590.00 |
| Sep 04, 2024 | 30.36 | 30.51 | 30.12 | 30.25 | 3479.00 |
| Sep 03, 2024 | 31.03 | 31.03 | 30.38 | 30.38 | 6369.00 |
| Aug 30, 2024 | 31.08 | 31.15 | 30.87 | 31.15 | 3466.00 |
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
31.52
Maximum
Oct 04 2024
27.09
Average
26.42
Median