Subversive Decarbonization ETF (DKRB)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Apr 01, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Mar 28, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Mar 27, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 5 |
| Mar 26, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 10 |
| Mar 25, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 5 |
| Mar 22, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1 |
| Mar 21, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1 |
| Mar 20, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 90 |
| Mar 19, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1 |
| Mar 18, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 50 |
| Mar 15, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1 |
| Mar 14, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1 |
| Mar 13, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1 |
| Mar 12, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 5 |
| Mar 11, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 12 |
| Mar 08, 2024 | 20.07 | 20.07 | 19.56 | 19.56 | 19.56 | 105 |
| Mar 07, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 53 |
| Mar 06, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 50 |
| Mar 05, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 50 |
| Mar 04, 2024 | 20.13 | 20.13 | 19.73 | 19.73 | 19.73 | 101 |
| Mar 01, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 5 |
| Feb 29, 2024 | 19.47 | 19.66 | 19.43 | 19.66 | 19.66 | 4,002 |
| Feb 28, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 10 |
| Feb 27, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2 |
| Feb 26, 2024 | 19.50 | 19.50 | 19.47 | 19.47 | 19.47 | 162 |
| Feb 23, 2024 | 19.52 | 19.52 | 19.34 | 19.34 | 19.34 | 1,301 |
| Feb 22, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1 |
| Feb 21, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 5 |
| Feb 20, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3 |
| Feb 16, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 9 |
| Feb 15, 2024 | 21.00 | 21.11 | 21.00 | 21.01 | 21.01 | 524 |
| Feb 14, 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | 306 |
| Feb 13, 2024 | 20.91 | 20.91 | 20.87 | 20.87 | 20.87 | 2,000 |
| Feb 12, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 4 |
| Feb 09, 2024 | 21.39 | 21.39 | 21.29 | 21.29 | 21.29 | 916 |
| Feb 08, 2024 | 21.68 | 21.74 | 21.68 | 21.74 | 21.74 | 900 |
| Feb 07, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 55 |
| Feb 06, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 36 |
| Feb 05, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2 |
| Feb 02, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 7 |
| Feb 01, 2024 | 22.75 | 22.77 | 22.51 | 22.60 | 22.60 | 7,249 |
| Jan 31, 2024 | 22.24 | 22.25 | 21.89 | 21.89 | 21.89 | 1,182 |
| Jan 30, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 5 |
| Jan 29, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 6 |
| Jan 26, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 100 |
| Jan 25, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 5 |
| Jan 24, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 24 |
| Jan 23, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 121 |
| Jan 22, 2024 | 21.67 | 21.67 | 21.45 | 21.45 | 21.45 | 7,603 |
| Jan 19, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 6 |
| Jan 18, 2024 | 21.94 | 22.12 | 21.94 | 22.12 | 22.12 | 1,050 |
| Jan 17, 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | 403 |
| Jan 16, 2024 | 22.45 | 22.49 | 22.29 | 22.29 | 22.29 | 8,703 |
| Jan 12, 2024 | 22.57 | 22.77 | 22.13 | 22.19 | 22.19 | 17,800 |
| Jan 11, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 41 |
| Jan 10, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 109 |
| Jan 09, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 311 |
| Jan 08, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 96 |
| Jan 05, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 5 |
| Jan 04, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 42 |
| Jan 03, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 5 |
| Jan 02, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 5 |
| Dec 29, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 8 |
| Dec 28, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 130 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.