Stockscreener 앱 받기
12.62
1.26%
-0.161
Kingsbarn Dividend Opportunity Etf 주식 (DVDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $12.71 | $12.56 | $0.15 | 2,649.0 | -1.26% |
| 2026-10-13 | $12.78 | $12.78 | $0.00 | 441.0 | -0.62% |
| 2026-10-12 | $12.88 | $12.79 | $0.09 | 3,064.0 | -0.39% |
| 2026-10-09 | $12.91 | $12.85 | $0.065 | 4,931.0 | -0.55% |
| 2026-10-08 | $12.98 | $12.98 | $0.00 | 425.0 | -2.31% |
| 2026-10-07 | $13.40 | $13.21 | $0.19 | 4,612.0 | -1.56% |
| 2026-10-06 | $13.53 | $13.50 | $0.0302 | 1,700.0 | +0.05% |
| 2026-10-05 | $13.74 | $13.49 | $0.2466 | 877.0 | -1.50% |
| 2026-10-02 | $13.90 | $13.70 | $0.2015 | 1,448.0 | -0.66% |
| 2026-10-01 | $13.79 | $13.70 | $0.0892 | 823.0 | -0.60% |
| 2026-09-30 | $13.96 | $13.87 | $0.088 | 1,003.0 | -1.52% |
| 2026-09-29 | $14.12 | $14.07 | $0.055 | 1,320.0 | +0.48% |
| 2026-09-28 | $14.02 | $14.02 | $0.00 | 35.00 | -1.08% |
| 2026-09-25 | $14.17 | $14.14 | $0.0321 | 141.0 | +0.16% |
| 2026-09-24 | $14.15 | $14.15 | $0.00 | 327.0 | -1.44% |
| 2026-09-23 | $14.61 | $14.36 | $0.253 | 273.0 | -2.43% |
| 2026-09-22 | $14.75 | $14.68 | $0.07 | 1,574.0 | +0.41% |
| 2026-09-21 | $14.69 | $14.65 | $0.0362 | 1,400.0 | +0.74% |
| 2026-09-18 | $14.59 | $14.55 | $0.0439 | 618.0 | -1.43% |
| 2026-09-17 | $14.81 | $14.75 | $0.058 | 914.0 | +0.66% |
| 2026-09-16 | $14.66 | $14.65 | $0.010 | 832.0 | -0.06% |
| 2026-09-15 | $14.76 | $14.67 | $0.0906 | 359.0 | -1.15% |
Kingsbarn Dividend Opportunity Etf 주식 (DVDN) 연도별 가격 이력
이 심층 분석에서는 Kingsbarn Dividend Opportunity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kingsbarn Dividend Opportunity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kingsbarn Dividend Opportunity Etf 주식 (DVDN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.90 | $12.56 | $1.34 | 20,970.0 | -9.03% |
| 2026-09 | $15.48 | $13.87 | $1.61 | 39,765.0 | -10.04% |
| 2026-08 | $15.83 | $15.25 | $0.58 | 29,742.0 | +0.82% |
| 2026-07 | $16.67 | $15.26 | $1.41 | 52,125.0 | -7.52% |
| 2026-06 | $16.86 | $16.02 | $0.8386 | 39,555.0 | -2.39% |
| 2026-05 | $17.86 | $16.29 | $1.57 | 27,448.0 | -4.00% |
| 2026-04 | $17.68 | $16.68 | $1.00 | 44,914.0 | +3.68% |
| 2026-03 | $18.06 | $16.28 | $1.78 | 28,081.0 | -4.47% |
| 2026-02 | $18.47 | $17.51 | $0.96 | 35,233.0 | -3.17% |
| 2026-01 | $19.94 | $18.33 | $1.61 | 33,584.0 | -2.20% |
Kingsbarn Dividend Opportunity Etf 주식 (DVDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.45 | $18.67 | $1.78 | 45,552.0 | -7.31% |
| 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 주식 (DVDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):