Get the Stockscreener App
32.85
0.50%
0.1648
Unusual Whales Subversive Republican Trading Etf Stock (KRUZ) Price History
The historical daily chart and data for Unusual Whales Subversive Republican Trading Etf stock (KRUZ), show that the latest closing stock price as of February 06, 2025, is $32.85.
- Unusual Whales Subversive Republican Trading Etf all-time high stock price is $34.00, occurred on January 21, 2025.
- The lowest Unusual Whales Subversive Republican Trading Etf stock price recorded was $23.66 on October 27, 2023. Since then, Unusual Whales Subversive Republican Trading Etf's stock price has risen over 38.83% to $32.85 now.
- The 52-week high stock price for KRUZ is $34.00, representing a 3.50% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for KRUZ is $27.72, indicating a -15.62% decrease from the current share price, occurred on February 13, 2024.
The table below shows more information about KRUZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $32.88 | $32.66 | $0.2182 | 18,857.0 | +0.50% |
| Feb 05, 2025 | $32.72 | $32.44 | $0.285 | 18,294.0 | +0.72% |
| Feb 04, 2025 | $32.47 | $32.25 | $0.22 | 14,200.0 | +0.61% |
| Feb 03, 2025 | $32.50 | $31.91 | $0.59 | 30,385.0 | -0.94% |
| Jan 31, 2025 | $32.96 | $32.49 | $0.4698 | 29,260.0 | -0.64% |
| Jan 30, 2025 | $32.87 | $32.61 | $0.26 | 21,862.0 | +0.94% |
| Jan 29, 2025 | $32.69 | $32.37 | $0.32 | 17,178.0 | -0.13% |
| Jan 28, 2025 | $32.54 | $32.30 | $0.24 | 25,642.0 | +0.47% |
| Jan 27, 2025 | $32.62 | $32.25 | $0.3661 | 34,460.0 | -2.28% |
| Jan 24, 2025 | $33.24 | $33.05 | $0.1922 | 15,290.0 | -0.24% |
| Jan 23, 2025 | $33.19 | $32.96 | $0.23 | 24,102.0 | +0.48% |
| Jan 22, 2025 | $33.18 | $33.02 | $0.16 | 33,163.0 | -0.90% |
| Jan 21, 2025 | $34.00 | $32.76 | $1.24 | 70,338.0 | +2.18% |
| Jan 17, 2025 | $32.69 | $32.55 | $0.135 | 24,754.0 | +0.87% |
| Jan 16, 2025 | $32.39 | $32.15 | $0.2399 | 16,729.0 | +0.50% |
| Jan 15, 2025 | $32.26 | $31.99 | $0.2699 | 54,447.0 | +1.47% |
| Jan 14, 2025 | $31.74 | $31.50 | $0.2437 | 12,207.0 | +1.03% |
| Jan 13, 2025 | $31.45 | $31.00 | $0.45 | 15,224.0 | +0.42% |
| Jan 10, 2025 | $31.53 | $31.13 | $0.40 | 20,464.0 | -1.01% |
| Jan 08, 2025 | $31.64 | $31.38 | $0.26 | 7,354.0 | -0.01% |
Unusual Whales Subversive Republican Trading Etf Stock (KRUZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unusual Whales Subversive Republican Trading Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRUZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unusual Whales Subversive Republican Trading Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unusual Whales Subversive Republican Trading Etf Stock (KRUZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $32.88 | $31.91 | $0.9682 | 100,593.0 | +0.89% |
| Jan, 2025 | $34.00 | $31.00 | $3.00 | 482,400.0 | +3.83% |
Unusual Whales Subversive Republican Trading Etf Stock (KRUZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.54 | $31.06 | $2.48 | 405,989.0 | -6.39% |
| Nov, 2024 | $33.50 | $31.24 | $2.26 | 439,664.0 | +6.96% |
| Oct, 2024 | $32.25 | $31.09 | $1.16 | 175,402.0 | -0.26% |
| Sep, 2024 | $31.48 | $29.44 | $2.04 | 128,231.0 | +0.79% |
| Aug, 2024 | $31.15 | $28.33 | $2.82 | 193,430.0 | +1.08% |
| Jul, 2024 | $31.18 | $29.82 | $1.36 | 427,188.0 | +2.67% |
| Jun, 2024 | $30.22 | $29.40 | $0.82 | 343,404.0 | +0.52% |
| May, 2024 | $30.31 | $28.60 | $1.71 | 144,654.0 | +3.71% |
| Apr, 2024 | $30.30 | $28.62 | $1.68 | 169,646.0 | -4.83% |
| Mar, 2024 | $30.29 | $28.95 | $1.34 | 202,796.0 | +4.20% |
| Feb, 2024 | $29.05 | $27.70 | $1.35 | 124,946.0 | +4.79% |
| Jan, 2024 | $28.19 | $26.93 | $1.26 | 72,049.0 | +0.53% |
Unusual Whales Subversive Republican Trading Etf Stock (KRUZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.73 | $26.21 | $1.52 | 53,106.0 | +5.20% |
| Nov, 2023 | $26.19 | $23.88 | $2.31 | 23,669.0 | +8.18% |
| Oct, 2023 | $25.04 | $23.66 | $1.38 | 17,598.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):