SHP ETF Trust - FIS Knights of Columbus Global Belief ETF (KOCG) Historical Stock Data
26.37 ↓0.41 (-1.54%)
As of August 1, 2024, 12:54pm EST.
Historical Data
In the past 30 trading days, KOCG is up 0.06% a day on average. There have been 24 days where SHP ETF Trust - FIS Knights of Columbus Global Belief ETF closed green and 6 days where KOCG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-06 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.37 | 26.37 | 5 |
2024-09-05 | 26.78 | 26.78 | ↑$0.00 (0.00%) | 26.78 | 26.78 | 62 |
2024-09-04 | 26.79 | 26.79 | ↑$0.00 (0.00%) | 26.79 | 26.79 | 15 |
2024-09-03 | 26.88 | 26.88 | ↑$0.00 (0.00%) | 26.88 | 26.88 | 62 |
2024-08-30 | 27.49 | 27.49 | ↑$0.00 (0.00%) | 27.49 | 27.49 | 14 |
2024-08-29 | 27.32 | 27.32 | ↑$0.00 (0.00%) | 27.32 | 27.32 | 16 |
2024-08-28 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 103 |
2024-08-27 | 27.32 | 27.40 | ↑$0.08 (0.30%) | 27.32 | 27.40 | 480 |
2024-08-26 | 27.36 | 27.36 | ↑$0.00 (0.00%) | 27.36 | 27.36 | 23 |
2024-08-23 | 27.30 | 27.48 | ↑$0.18 (0.67%) | 27.30 | 27.48 | 388 |
2024-08-21 | 27.33 | 27.33 | ↑$0.00 (0.00%) | 27.33 | 27.33 | 14 |
2024-08-20 | 27.22 | 27.18 | ↓$0.04 (-0.16%) | 27.16 | 27.22 | 0.91K |
2024-08-19 | 27.03 | 27.27 | ↑$0.24 (0.87%) | 27.03 | 27.27 | 894 |
2024-08-16 | 27.03 | 27.03 | ↑$0.00 (0.00%) | 27.03 | 27.03 | 23 |
2024-08-15 | 26.88 | 26.88 | ↑$0.00 (0.00%) | 26.88 | 26.88 | 200 |
2024-08-14 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 92 |
2024-08-13 | 26.43 | 26.43 | ↑$0.00 (0.00%) | 26.43 | 26.43 | 4 |
2024-08-12 | 26.10 | 26.07 | ↓$0.03 (-0.11%) | 26.07 | 26.10 | 241 |
2024-08-09 | 25.93 | 26.01 | ↑$0.08 (0.29%) | 25.91 | 26.05 | 4.12K |
2024-08-08 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 22 |
2024-08-07 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.33 | 25.33 | 25 |
2024-08-06 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.43 | 70 |
2024-08-05 | 25.08 | 25.10 | ↑$0.02 (0.09%) | 25.08 | 25.18 | 342 |
2024-08-02 | 25.79 | 25.74 | ↓$0.05 (-0.18%) | 25.64 | 25.79 | 766 |
2024-08-01 | 26.25 | 26.21 | ↓$0.03 (-0.12%) | 26.19 | 26.25 | 5.65K |
2024-07-31 | 26.61 | 26.71 | ↑$0.10 (0.39%) | 26.61 | 26.73 | 725 |
2024-07-30 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 35 |
2024-07-29 | 26.45 | 26.36 | ↓$0.09 (-0.34%) | 26.36 | 26.45 | 654 |
2024-07-26 | 26.36 | 26.36 | ↑$0.00 (0.00%) | 26.36 | 26.36 | 13 |
2024-07-25 | 26.03 | 26.03 | ↓$0.00 (-0.01%) | 26.00 | 26.15 | 415 |
Create an account or log in to view more rows.
$KOCG time to short this
$KOCG Exciting times ahead people.
$KOCG somebody knows something
$KOCG let’s go!! Squeeze time
$KOCG buying all the dips.
$KOCG what happen
$KOCG hi hi
$KOCG Buy it up so it crashes harder in the next two trading days
$KOCG News Plz.....
$KOCG Many many bears