CRDBX - Conquer Risk Defensive Bull Fund
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Jun 07, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Jun 06, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Jun 05, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Jun 02, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jun 01, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| May 31, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| May 30, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| May 26, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| May 25, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| May 24, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| May 23, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| May 22, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| May 19, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| May 18, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| May 17, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| May 16, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| May 15, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| May 12, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| May 11, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| May 10, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| May 09, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| May 08, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| May 05, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| May 04, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| May 03, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| May 02, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| May 01, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Apr 28, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Apr 27, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Apr 26, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Apr 25, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Apr 24, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 21, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 20, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 19, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 18, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 17, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Apr 14, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Apr 13, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Apr 12, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Apr 11, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Apr 10, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Apr 06, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Apr 05, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Apr 04, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Apr 03, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Mar 31, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Mar 30, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 29, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Mar 28, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Mar 27, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Mar 24, 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Mar 23, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Mar 22, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Mar 21, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Mar 20, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Mar 17, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Mar 16, 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Mar 15, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Mar 14, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Mar 13, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Mar 10, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Mar 09, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Mar 08, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Mar 07, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Mar 06, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Mar 03, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Mar 02, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Mar 01, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Feb 28, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Feb 27, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Feb 24, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Feb 23, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Feb 22, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 21, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 17, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 16, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 15, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 14, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 13, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Feb 10, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 09, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 08, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 07, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 06, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 03, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 02, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Feb 01, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Jan 31, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jan 30, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jan 27, 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Jan 26, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Jan 25, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jan 24, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jan 23, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Jan 20, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jan 19, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jan 18, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jan 17, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.