Skip to main content
KDRN logo

Kingsbarn Tactical Bond ETF

KDRNNYSEARCAKingsbarnFixed Income

$22.48Today:- (-)1Y −4.76%

As of Oct 23, 2026 close

Assets (AUM)
$1.12M
Expense ratio
0.62%
Dividend yield
3.72%
Holdings
8
52-week range
$22.34$23.72
Volume (live)
-
Avg. volume (3M)
35

KDRN ETF Historical Prices: Kingsbarn Tactical Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

KDRN Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

KDRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KDRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.4822.4822.4822.4822.4810
Oct 22, 202622.5022.5022.5022.5022.506
Oct 21, 202622.4522.4522.4522.4522.456
Oct 20, 202622.4422.4422.4422.4422.446
Oct 19, 202622.4322.4322.4322.4322.436
Oct 16, 202622.4522.4522.4522.4522.456
Oct 15, 202622.4922.4922.4522.4822.48474
Oct 14, 202622.4222.4222.4222.4222.426
Oct 13, 202622.4322.4322.4322.4322.436
Oct 12, 202622.4322.4322.4322.4322.436
Oct 9, 202622.4222.4222.4222.4222.426
Oct 8, 202622.4122.4122.4122.4122.4112
Oct 7, 202622.3922.3922.3922.3922.3910
Oct 6, 202622.3922.3922.3922.3922.3911
Oct 5, 202622.3622.3622.3622.3622.3610
Oct 2, 202622.3422.3422.3422.3422.3423
Oct 1, 202622.3722.3722.3722.3722.3710
Sep 30, 202622.3422.3422.3422.3422.3410
Sep 29, 202622.3522.3522.3522.3522.3511
Sep 28, 202622.3622.3622.3622.3622.3610
Sep 25, 202622.4522.4522.4522.4522.4514
Sep 24, 202622.4722.4722.4222.4222.42215
Sep 23, 202622.4822.4822.4822.4822.4810
Sep 22, 202622.8822.8822.8822.8822.6410
Sep 21, 202622.8722.8722.8722.8722.6311
Sep 18, 202622.8322.8322.8322.8322.5910
Sep 17, 202622.8922.8922.8922.8922.6510
Sep 16, 202622.8422.8422.8122.8122.57110
Sep 15, 202622.8122.8122.8122.8122.5710
Sep 14, 202622.8422.8422.8422.8422.6110
Sep 11, 202622.8622.8622.8622.8622.6210
Sep 10, 202622.8822.8822.8822.8822.6410
Sep 9, 202622.9922.9922.9922.9922.7510
Sep 8, 202623.0223.0223.0223.0222.7911
Sep 4, 202623.0423.0423.0423.0422.809
Sep 3, 202623.0523.0523.0523.0522.818
Sep 2, 202623.0223.0223.0223.0222.788
Sep 1, 202623.0023.0023.0023.0022.7748
Aug 31, 202623.0623.0623.0623.0622.8211
Aug 28, 202623.0623.0623.0623.0622.828
Aug 27, 202623.1123.1123.1123.1122.878
Aug 26, 202623.1223.1223.1223.1222.888
Aug 25, 202623.1423.1423.1423.1422.908
Aug 24, 202623.0823.0823.0823.0822.848
Aug 21, 202623.0623.0623.0623.0622.828
Aug 20, 202623.0823.0823.0823.0822.848
Aug 19, 202623.1123.1123.1123.1122.878
Aug 18, 202623.0723.0723.0723.0722.8311
Aug 17, 202623.0723.0723.0723.0722.839
Aug 14, 202623.0923.0923.0923.0922.858
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Kingsbarn Tactical Bond ETF Historical Prices

What is OHLC data for KDRN?

OHLC stands for Open, High, Low, Close - the four key price points for KDRN during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for KDRN?

The adjusted close price for KDRN is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does KDRN price history go?

KDRN historical price data is available from the ETF's inception on Dec 19, 2021. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for KDRN data?

KDRN historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for KDRN?

Trading volume for KDRN indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.