NYSE Arca · KDRN · ETF
Kingsbarn Tactical Bond ETF (KDRN) ETF price history
Every NYSE Arca trading session of Kingsbarn Tactical Bond ETF from Dec 21, 2021 to Sep 25, 2026: 1,195 daily bars, adjusted for splits and dividends, with minute bars from Jul 27, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KDRN adjusted close, 2021 to 2026
- $23.30
- All time high, 2026
- $23.30
- 52 week high, $22.42 low
- 1,195
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KDRN key facts
- Kingsbarn Tactical Bond ETF (KDRN) closed at $22.45 on Sep 25, 2026 on NYSE Arca.
- KDRN's all time high close is $23.30, set on Feb 27, 2026; its all time low close is $18.86 on Oct 24, 2022.
- KDRN's 52 week range is $22.42 to $23.30.
- KDRN returned -1.0% over the year to Sep 25, 2026.
- Since Dec 21, 2021 KDRN returned +1%, +0.2% a year compounded.
- KDRN's deepest drawdown was -15.3% from Dec 28, 2021 to Oct 24, 2022.
- DataCedar holds 1,195 daily sessions of KDRN history from Dec 21, 2021 and minute bars from Jul 27, 2026, adjusted for splits and dividends, served by the API under a key.
KDRN price chart, 2021 to 2026
KDRN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -3.0% |
| 6 months | -2.2% |
| Year to date | -2.1% |
| 1 year | -1.0% |
| 3 years | +9.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 21, 2021 | +1.0% |
| Compound annual growth, 4.8 years | +0.2% |
KDRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.30 on Feb 27, 2026
- All time low close
- $18.86 on Oct 24, 2022
- 52 week high
- $23.30 on Feb 27, 2026
- 52 week low
- $22.42 on Sep 24, 2026
- Deepest drawdown
- -15.3% from Dec 28, 2021 to Oct 24, 2022, recovered Aug 21, 2024
- Best single session
- +3.0% on Jun 15, 2022
- Worst single session
- -4.5% on Jun 13, 2022
- Volatility, 1 year annualised
- 3.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +10%
- Worst calendar year
- 2022, -12%
KDRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 21, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.81 | $23.30 | $22.42 | $22.45 | -1.7% | 91.2K | 184 |
| 2025 | $21.82 | $23.12 | $21.60 | $22.84 | +4.7% | 108.5K | 250 |
| 2024 | $21.46 | $22.63 | $21.01 | $21.82 | +1.3% | 71.5K | 252 |
| 2023 | $19.57 | $21.61 | $19.57 | $21.54 | +10.1% | 328.2K | 250 |
| 2022 | $22.14 | $22.14 | $18.81 | $19.57 | -12.1% | 403.1K | 251 |
| 2021 | $22.24 | $22.27 | $22.14 | $22.25 | n/a | 32.5K | 8 |
KDRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.45 | -2.6% |
| August 2026 | $23.06 | +0.2% |
| July 2026 | $23.01 | -0.6% |
| June 2026 | $23.15 | +0.1% |
| May 2026 | $23.12 | +0.3% |
| April 2026 | $23.05 | +0.3% |
| March 2026 | $22.98 | -1.4% |
| February 2026 | $23.30 | +1.6% |
| January 2026 | $22.94 | +0.4% |
| December 2025 | $22.84 | -0.7% |
| November 2025 | $23.00 | +0.7% |
| October 2025 | $22.83 | +0.6% |
About the KDRN data
Daily bars. 1,195 sessions from Dec 21, 2021 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 27, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KDRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- KCE State Street SPDR S&P Capital Markets ETF
- KCHP KICK Korea Semiconductor Index ETF
- KCSH KraneShares Sustainable Ultra Short Duration Index ETF
- KDEF PLUS Korea Defense Industry Index ETF
- KDVD Keeley Dividend ETF
- KEMQ KraneShares Public-Private Emerging Markets Internet and Technology ETF
- KEMX KraneShares MSCI Emerging Markets ex China Index ETF
- KGRN KraneShares MSCI China Clean Technology Index ETF
Common questions
KDRN share price history
