Get the Stockscreener App
31.11
0.95%
0.2918
After Hours:
31.11
0.005
+0.02%
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 March 19, 2025, is $31.11.
- 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 31.46% to $31.11 now.
- The 52-week high stock price for KRUZ is $34.00, representing a 9.31% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for KRUZ is $28.33, indicating a -8.92% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $31.28 | $30.81 | $0.47 | 10,291.0 | +0.95% |
| Mar 18, 2025 | $30.96 | $30.72 | $0.24 | 10,444.0 | -0.70% |
| Mar 17, 2025 | $31.09 | $30.55 | $0.538 | 4,780.0 | +1.34% |
| Mar 14, 2025 | $30.62 | $30.14 | $0.4791 | 6,561.0 | +2.51% |
| Mar 13, 2025 | $30.24 | $29.81 | $0.4213 | 6,600.0 | -0.62% |
| Mar 12, 2025 | $30.25 | $29.78 | $0.4677 | 10,109.0 | +0.09% |
| Mar 11, 2025 | $30.22 | $29.74 | $0.4815 | 21,510.0 | -0.30% |
| Mar 10, 2025 | $30.48 | $29.86 | $0.6151 | 30,702.0 | -2.32% |
| Mar 07, 2025 | $30.90 | $30.28 | $0.6187 | 9,317.0 | +0.36% |
| Mar 06, 2025 | $31.06 | $30.58 | $0.48 | 13,768.0 | -1.29% |
| Mar 05, 2025 | $31.22 | $30.66 | $0.5619 | 10,752.0 | +1.19% |
| Mar 04, 2025 | $30.76 | $30.76 | $0.00 | 769.0 | -2.03% |
| Mar 03, 2025 | $32.17 | $31.25 | $0.92 | 16,665.0 | -1.57% |
| Feb 28, 2025 | $31.90 | $31.40 | $0.4999 | 10,029.0 | +1.35% |
| Feb 27, 2025 | $31.95 | $31.48 | $0.4794 | 12,440.0 | -1.04% |
| Feb 26, 2025 | $32.14 | $31.73 | $0.4064 | 13,142.0 | -0.29% |
| Feb 25, 2025 | $32.08 | $31.69 | $0.39 | 21,321.0 | -0.47% |
| Feb 24, 2025 | $32.34 | $32.05 | $0.2903 | 18,884.0 | -0.40% |
| Feb 21, 2025 | $32.99 | $32.13 | $0.8571 | 18,397.0 | -2.16% |
| Feb 20, 2025 | $33.03 | $32.65 | $0.3799 | 11,736.0 | -0.42% |
| Feb 19, 2025 | $33.05 | $32.86 | $0.1901 | 31,963.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $32.17 | $29.74 | $2.43 | 162,559.0 | -2.49% |
| Feb, 2025 | $33.05 | $31.40 | $1.65 | 352,217.0 | -2.03% |
| 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% |
0.61%
Cap:
|
Volume (24h):