MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KDRN — Kingsbarn Tactical Bond ETF
NYSE ArcaKingsbarn Tactical Bond ETF
$22.34
-0.03(-0.13%)
- O
- 22.34
- H
- 22.34
- L
- 22.34
- V
- 23
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.34
Period Return-3.78%
Period High$23.72
Period Low$22.34
Avg Daily Volume506
Total Trading Days365
KDRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.34 | $22.34 | $22.34 | $22.34 | $-0.03 | -0.13% | 23 | $22.33 | $22.34 $22.34 |
| Oct 1, 2026 | $22.37 | $22.37 | $22.37 | $22.37 | +$0.03 | +0.13% | 10 | $22.32 | $22.37 $22.37 |
| Sep 30, 2026 | $22.34 | $22.34 | $22.34 | $22.34 | $-0.01 | -0.04% | 10 | $22.36 | $22.34 $22.34 |
| Sep 29, 2026 | $22.35 | $22.35 | $22.35 | $22.35 | $-0.01 | -0.04% | 11 | $22.34 | $22.35 $22.35 |
| Sep 28, 2026 | $22.36 | $22.36 | $22.36 | $22.36 | $-0.09 | -0.40% | 10 | $22.35 | $22.36 $22.36 |
| Sep 25, 2026 | $22.45 | $22.45 | $22.45 | $22.45 | +$0.03 | +0.13% | 14 | $22.42 | $22.45 $22.45 |
| Sep 24, 2026 | $22.47 | $22.47 | $22.42 | $22.42 | $-0.06 | -0.27% | 215 | $22.47 | $22.42 $22.47 |
| Sep 23, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | $-0.40 | -1.73% | 10 | $22.54 | $22.48 $22.48 |
| Sep 22, 2026 | $22.88 | $22.88 | $22.88 | $22.88 | +$0.01 | +0.02% | 10 | $22.86 | $22.88 $22.88 |
| Sep 21, 2026 | $22.87 | $22.87 | $22.87 | $22.87 | +$0.04 | +0.18% | 11 | $22.84 | $22.87 $22.87 |
| Sep 18, 2026 | $22.83 | $22.83 | $22.83 | $22.83 | $-0.06 | -0.26% | 10 | $22.83 | $22.83 $22.83 |
| Sep 17, 2026 | $22.89 | $22.89 | $22.89 | $22.89 | +$0.08 | +0.35% | 10 | $22.88 | $22.89 $22.89 |
| Sep 16, 2026 | $22.84 | $22.84 | $22.81 | $22.81 | +$0.00 | +0.00% | 110 | $22.84 | $22.81 $22.84 |
| Sep 15, 2026 | $22.81 | $22.81 | $22.81 | $22.81 | $-0.04 | -0.15% | 10 | $22.81 | $22.81 $22.81 |
| Sep 14, 2026 | $22.85 | $22.85 | $22.85 | $22.85 | $-0.01 | -0.04% | 10 | $22.82 | $22.85 $22.85 |
| Sep 11, 2026 | $22.86 | $22.86 | $22.86 | $22.86 | $-0.02 | -0.09% | 10 | $22.88 | $22.86 $22.86 |
| Sep 10, 2026 | $22.88 | $22.88 | $22.88 | $22.88 | $-0.12 | -0.50% | 10 | $22.90 | $22.88 $22.88 |
| Sep 9, 2026 | $22.99 | $22.99 | $22.99 | $22.99 | $-0.04 | -0.15% | 10 | $22.98 | $22.99 $22.99 |
| Sep 8, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | $-0.02 | -0.07% | 11 | $23.03 | $23.03 $23.03 |
| Sep 4, 2026 | $23.04 | $23.04 | $23.04 | $23.04 | $-0.01 | -0.02% | 9 | $23.04 | $23.04 $23.04 |
| Sep 3, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | +$0.03 | +0.13% | 8 | $23.05 | $23.05 $23.05 |
| Sep 2, 2026 | $23.02 | $23.02 | $23.02 | $23.02 | +$0.01 | +0.05% | 8 | $23.00 | $23.02 $23.02 |
| Sep 1, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | $-0.06 | -0.24% | 48 | $23.01 | $23.01 $23.01 |
| Aug 31, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | +$0.00 | +0.00% | 11 | $23.17 | $23.06 $23.06 |
| Aug 28, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | $-0.05 | -0.22% | 8 | $23.09 | $23.06 $23.06 |
| Aug 27, 2026 | $23.11 | $23.11 | $23.11 | $23.11 | $-0.01 | -0.04% | 8 | $23.12 | $23.11 $23.11 |
| Aug 26, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | $-0.02 | -0.09% | 8 | $23.12 | $23.12 $23.12 |
| Aug 25, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | +$0.06 | +0.26% | 8 | $23.11 | $23.14 $23.14 |
| Aug 24, 2026 | $23.08 | $23.08 | $23.08 | $23.08 | +$0.02 | +0.09% | 8 | $23.07 | $23.08 $23.08 |
| Aug 21, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | $-0.02 | -0.09% | 8 | $23.07 | $23.06 $23.06 |