Get the Stockscreener App
27.59
0.35%
0.0961
After Hours:
27.59
-0.0009
-0.00%
Kingsbarn Dividend Opportunity Etf Stock (DVDN) Price History
The historical daily chart and data for Kingsbarn Dividend Opportunity Etf stock (DVDN), show that the latest closing stock price as of November 18, 2024, is $27.59.
- Kingsbarn Dividend Opportunity Etf all-time high stock price is $31.40, occurred on July 23, 2024.
- The lowest Kingsbarn Dividend Opportunity Etf stock price recorded was $0.00 on May 07, 2024. Since then, Kingsbarn Dividend Opportunity Etf's stock price has risen over to $27.59 now.
- The 52-week high stock price for DVDN is $31.40, representing a 13.80% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for DVDN is $27.21, indicating a -1.38% decrease from the current share price, occurred on November 01, 2024.
The table below shows more information about DVDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $27.59 | $27.59 | $0.00 | 37.00 | +0.35% |
| Nov 15, 2024 | $27.49 | $27.49 | $0.00 | 3.00 | +0.16% |
| Nov 14, 2024 | $27.64 | $27.45 | $0.1901 | 1,326.0 | -0.52% |
| Nov 13, 2024 | $27.59 | $27.59 | $0.00 | 2.00 | -0.14% |
| Nov 12, 2024 | $27.77 | $27.63 | $0.1397 | 540.0 | -1.70% |
| Nov 11, 2024 | $28.12 | $28.11 | $0.0133 | 266.0 | +0.18% |
| Nov 08, 2024 | $28.06 | $28.06 | $0.00 | 3.00 | +0.89% |
| Nov 07, 2024 | $27.88 | $27.81 | $0.07 | 4,678.0 | +0.19% |
| Nov 06, 2024 | $27.76 | $27.76 | $0.00 | 1.00 | +1.17% |
| Nov 05, 2024 | $27.43 | $27.43 | $0.00 | 47.00 | +0.72% |
| Nov 04, 2024 | $27.24 | $27.24 | $0.00 | 79.00 | +0.11% |
| Nov 01, 2024 | $27.21 | $27.21 | $0.00 | 33.00 | -1.14% |
| Oct 31, 2024 | $27.52 | $27.52 | $0.00 | 130.0 | -1.41% |
| Oct 30, 2024 | $27.92 | $27.92 | $0.00 | 8.00 | +0.82% |
| Oct 29, 2024 | $27.69 | $27.69 | $0.00 | 38.00 | -0.72% |
| Oct 28, 2024 | $27.89 | $27.89 | $0.00 | 78.00 | -0.13% |
| Oct 25, 2024 | $27.93 | $27.93 | $0.00 | 4.00 | -0.87% |
| Oct 24, 2024 | $28.17 | $28.02 | $0.1544 | 255.0 | +0.49% |
| Oct 23, 2024 | $28.04 | $28.04 | $0.00 | 15.00 | -0.18% |
| Oct 22, 2024 | $28.09 | $28.09 | $0.00 | 17.00 | -0.47% |
Kingsbarn Dividend Opportunity Etf Stock (DVDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kingsbarn Dividend Opportunity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DVDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kingsbarn Dividend Opportunity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kingsbarn Dividend Opportunity Etf Stock (DVDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.12 | $27.21 | $0.9107 | 7,052.0 | +0.24% |
| Oct, 2024 | $29.62 | $27.52 | $2.10 | 23,387.0 | -8.81% |
| Sep, 2024 | $30.76 | $29.40 | $1.36 | 1,784.0 | +0.83% |
| Aug, 2024 | $29.98 | $28.50 | $1.48 | 2,313.0 | -1.55% |
| Jul, 2024 | $31.40 | $28.90 | $2.50 | 8,446.0 | +3.51% |
| Jun, 2024 | $29.53 | $28.74 | $0.7866 | 1,886.0 | +0.84% |
| May, 2024 | $29.70 | $28.42 | $1.28 | 587.0 | +2.44% |
| Apr, 2024 | $29.25 | $27.66 | $1.59 | 1,974.0 | -2.85% |
| Mar, 2024 | $29.55 | $28.50 | $1.05 | 2,570.0 | +1.14% |
| Feb, 2024 | $29.54 | $27.94 | $1.61 | 4,287.0 | -0.96% |
| Jan, 2024 | $30.32 | $28.98 | $1.33 | 456.0 | -1.46% |
Kingsbarn Dividend Opportunity Etf Stock (DVDN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.74 | $28.57 | $2.17 | 433.0 | +4.13% |
| Nov, 2023 | $28.47 | $26.00 | $2.47 | 30,303.0 | +0.00% |
0.46%
Cap:
|
Volume (24h):