Quantcast

Innovation Shares NextGen Protocol ETF Historical Stock Prices

(ETF)
KOIN 
$26.97
*  
0.2689
0.99%
Get KOIN Alerts
*Delayed - data as of Apr. 25, 2019 10:59 ET  -  Find a broker to begin trading KOIN now


Community Rating:
View:    KOIN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:59 N/A 27.14 26.97 26.97 1,048
04/24/2019 27.3123 27.3123 27.2389 27.2389 289
04/23/2019 26.901 27.1136 26.901 27.1136 1,046
04/22/2019 26.79 26.95 26.79 26.95 3,667
04/18/2019 26.8 26.921 26.8 26.921 1,074
04/17/2019 26.93 26.93 26.75 26.8587 2,422
04/16/2019 26.84 26.84 26.6982 26.72 1,783
04/15/2019 26.6101 26.7172 26.6101 26.7 927
04/12/2019 26.74 27.06 26.6648 26.7 1,183
04/11/2019 26.66 26.66 26.5898 26.605 1,465
04/10/2019 26.43 26.6129 26.43 26.6129 1,025
04/09/2019 26.46 26.49 26.27 26.39 1,092
04/08/2019 26.46 26.5 26.46 26.5 813
04/05/2019 26.47 26.47 26.42 26.47 1,118
04/04/2019 26.47 26.47 26.3265 26.415 983
04/03/2019 26.62 26.62 26.5401 26.5426 1,161
04/02/2019 26.38 26.53 26.29 26.29 5,416
04/01/2019 26.21 26.37 26.21 26.3538 1,227
03/29/2019 25.97 25.97 25.9294 25.9294 469
03/28/2019 25.6185 25.7573 25.6185 25.7569 2,701
03/27/2019 25.6009 25.6009 25.6009 25.6009 08
03/26/2019 25.8176 25.8176 25.6755 25.7318 1,051
03/25/2019 25.52 25.5647 25.41 25.5436 1,599
03/22/2019 25.89 25.8906 25.5647 25.5647 1,720
03/21/2019 25.86 26.2829 25.86 26.2829 2,140
03/20/2019 25.94 25.94 25.8315 25.8315 625
03/19/2019 25.97 25.97 25.8998 25.8998 278
03/18/2019 25.68 25.85 25.68 25.8345 1,407
03/15/2019 25.4993 25.6317 25.48 25.6317 1,583
03/14/2019 25.37 25.4058 25.34 25.4058 628
03/13/2019 25.33 25.47 25.33 25.44 1,047
03/12/2019 25.15 25.2758 25.15 25.18 775
03/11/2019 24.73 25.1 24.73 25.1 2,049
03/08/2019 24.42 24.62 24.42 24.5761 3,621
03/07/2019 24.84 24.84 24.6596 24.6968 979
03/06/2019 25.0056 25.0232 24.985 24.985 760
03/05/2019 25.1 25.18 24.99 25.13 2,133
03/04/2019 25.35 25.35 25.1234 25.1234 3,178
03/01/2019 25.27 25.28 25.166 25.2316 860
02/28/2019 25.2466 25.2466 25.0599 25.12 2,047
02/27/2019 25.05 25.0752 24.97 25.0752 2,253
02/26/2019 25.1333 25.1794 25.1 25.165 25,185
02/25/2019 25.17 25.26 25 25.1653 1,857
02/22/2019 24.9489 24.9489 24.841 24.89 1,213
02/21/2019 24.74 24.74 24.57 24.6204 4,657
02/20/2019 24.72 24.766 24.72 24.766 371
02/19/2019 24.6339 24.7 24.58 24.63 3,896
02/15/2019 24.5287 24.5695 24.5287 24.5695 336
02/14/2019 24.3 24.4705 24.3 24.4267 599
02/13/2019 24.4215 24.4215 24.3483 24.3483 902
02/12/2019 24.22 24.3053 24.2 24.3053 1,612
02/11/2019 23.95 23.95 23.94 23.94 285
02/08/2019 23.7 23.7609 23.62 23.7609 1,881
02/07/2019 23.97 23.97 23.97 23.97 324
02/06/2019 24.13 24.2672 24.11 24.19 1,349
02/05/2019 24.08 24.2 24.08 24.1056 1,685
02/04/2019 23.7 23.9676 23.7 23.955 1,308
02/01/2019 23.765 23.765 23.765 23.765 103
01/31/2019 23.66 23.74 23.6355 23.71 866
01/30/2019 23.35 23.6432 23.32 23.6432 1,303
01/29/2019 23.43 23.43 23.19 23.2251 1,310
01/28/2019 23.42 23.4876 23.42 23.4876 359
01/25/2019 23.73 23.8223 23.73 23.8203 978
01/24/2019 23.43 23.53 23.14 23.53 1,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for KOIN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio