Scarica l'app Stockscreener
20.37
0.78%
0.1577
Dopo l'orario di chiusura:
20.37
0.001
+0.00%
Storico Dei Prezzi Delle Azioni Di Kingsbarn Dividend Opportunity Etf (DVDN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-05 | $20.37 | $20.37 | $0.00 | 62.00 | +0.78% |
| 2025-12-04 | $20.32 | $20.21 | $0.1087 | 1,106.0 | -1.18% |
| 2025-12-03 | $20.45 | $20.45 | $0.00 | 165.0 | +1.50% |
| 2025-12-02 | $20.22 | $20.14 | $0.0785 | 1,155.0 | +0.39% |
| 2025-12-01 | $20.07 | $20.03 | $0.0421 | 510.0 | -0.71% |
| 2025-11-28 | $20.49 | $20.18 | $0.3094 | 472.0 | +0.20% |
| 2025-11-26 | $20.19 | $20.01 | $0.18 | 3,775.0 | +1.12% |
| 2025-11-25 | $19.95 | $19.95 | $0.00 | 55.00 | +2.15% |
| 2025-11-24 | $19.53 | $19.41 | $0.1206 | 704.0 | +0.61% |
| 2025-11-21 | $19.41 | $19.36 | $0.0547 | 681.0 | +2.26% |
| 2025-11-20 | $18.98 | $18.98 | $0.00 | 147.0 | -1.39% |
| 2025-11-19 | $19.38 | $19.25 | $0.1305 | 1,564.0 | -0.82% |
| 2025-11-18 | $19.41 | $19.33 | $0.0786 | 1,263.0 | -0.13% |
| 2025-11-17 | $19.61 | $19.43 | $0.1726 | 408.0 | -1.25% |
| 2025-11-14 | $19.68 | $19.68 | $0.00 | 291.0 | -0.19% |
| 2025-11-13 | $19.72 | $19.72 | $0.00 | 123.0 | -0.82% |
| 2025-11-12 | $20.12 | $19.87 | $0.2452 | 466.0 | -0.54% |
| 2025-11-11 | $19.99 | $19.99 | $0.00 | 108.0 | +1.35% |
| 2025-11-10 | $19.72 | $19.72 | $0.00 | 55.00 | -0.63% |
| 2025-11-07 | $19.85 | $19.65 | $0.1975 | 410.0 | +0.61% |
Kingsbarn Dividend Opportunity Etf Stock (DVDN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kingsbarn Dividend Opportunity Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DVDN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kingsbarn Dividend Opportunity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kingsbarn Dividend Opportunity Etf Storia dei prezzi delle azioni (DVDN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $20.45 | $20.03 | $0.4223 | 3,060.0 | +0.76% |
| 2025-11 | $20.49 | $18.98 | $1.51 | 13,232.0 | +2.90% |
| 2025-10 | $21.95 | $19.60 | $2.35 | 61,863.0 | -9.07% |
| 2025-09 | $23.43 | $21.45 | $1.98 | 31,014.0 | -5.36% |
| 2025-08 | $22.83 | $21.59 | $1.24 | 36,141.0 | +5.18% |
| 2025-07 | $23.51 | $21.67 | $1.84 | 44,521.0 | -5.38% |
| 2025-06 | $23.16 | $21.68 | $1.48 | 63,359.0 | +4.08% |
| 2025-05 | $22.86 | $21.48 | $1.37 | 40,357.0 | +0.28% |
| 2025-04 | $26.79 | $20.07 | $6.72 | 80,995.0 | -17.74% |
| 2025-03 | $28.52 | $26.62 | $1.90 | 23,177.0 | -2.70% |
| 2025-02 | $27.46 | $26.25 | $1.21 | 27,376.0 | +2.25% |
| 2025-01 | $26.99 | $25.58 | $1.41 | 26,127.0 | +1.46% |
Kingsbarn Dividend Opportunity Etf Storia dei prezzi delle azioni (DVDN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $28.46 | $26.01 | $2.45 | 8,539.0 | -8.56% |
| 2024-11 | $28.50 | $27.21 | $1.29 | 16,665.0 | +3.34% |
| 2024-10 | $29.62 | $27.52 | $2.10 | 23,387.0 | -8.81% |
| 2024-09 | $30.76 | $29.40 | $1.36 | 1,784.0 | +0.83% |
| 2024-08 | $29.98 | $28.50 | $1.48 | 2,313.0 | -1.55% |
| 2024-07 | $31.40 | $28.90 | $2.50 | 8,446.0 | +3.51% |
| 2024-06 | $29.53 | $28.74 | $0.7866 | 1,886.0 | +0.84% |
| 2024-05 | $29.70 | $28.42 | $1.28 | 587.0 | +2.44% |
| 2024-04 | $29.25 | $27.66 | $1.59 | 1,974.0 | -2.85% |
| 2024-03 | $29.55 | $28.50 | $1.05 | 2,570.0 | +1.14% |
| 2024-02 | $29.54 | $27.94 | $1.61 | 4,287.0 | -0.96% |
| 2024-01 | $30.32 | $28.98 | $1.33 | 456.0 | -1.46% |
Kingsbarn Dividend Opportunity Etf Storia dei prezzi delle azioni (DVDN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $30.74 | $28.57 | $2.17 | 433.0 | +4.13% |
| 2023-11 | $28.47 | $26.00 | $2.47 | 30,303.0 | +0.00% |
0.11%
0.45%
Capitalizzazione:
|
Volume (24 ore):