Get the Stockscreener App
20.37
0.78%
0.1577
After Hours:
20.37
0.001
+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 December 05, 2025, is $20.37.
- 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 $20.37 now.
- The 52-week high stock price for DVDN is $28.52, representing a 40.02% increase from the current share price, occurred on March 18, 2025.
- The 52-week low stock price for DVDN is $18.98, indicating a -6.81% decrease from the current share price, occurred on November 20, 2025.
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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $20.37 | $20.37 | $0.00 | 62.00 | +0.78% |
| Dec 04, 2025 | $20.32 | $20.21 | $0.1087 | 1,106.0 | -1.18% |
| Dec 03, 2025 | $20.45 | $20.45 | $0.00 | 165.0 | +1.50% |
| Dec 02, 2025 | $20.22 | $20.14 | $0.0785 | 1,155.0 | +0.39% |
| Dec 01, 2025 | $20.07 | $20.03 | $0.0421 | 510.0 | -0.71% |
| Nov 28, 2025 | $20.49 | $20.18 | $0.3094 | 472.0 | +0.20% |
| Nov 26, 2025 | $20.19 | $20.01 | $0.18 | 3,775.0 | +1.12% |
| Nov 25, 2025 | $19.95 | $19.95 | $0.00 | 55.00 | +2.15% |
| Nov 24, 2025 | $19.53 | $19.41 | $0.1206 | 704.0 | +0.61% |
| Nov 21, 2025 | $19.41 | $19.36 | $0.0547 | 681.0 | +2.26% |
| Nov 20, 2025 | $18.98 | $18.98 | $0.00 | 147.0 | -1.39% |
| Nov 19, 2025 | $19.38 | $19.25 | $0.1305 | 1,564.0 | -0.82% |
| Nov 18, 2025 | $19.41 | $19.33 | $0.0786 | 1,263.0 | -0.13% |
| Nov 17, 2025 | $19.61 | $19.43 | $0.1726 | 408.0 | -1.25% |
| Nov 14, 2025 | $19.68 | $19.68 | $0.00 | 291.0 | -0.19% |
| Nov 13, 2025 | $19.72 | $19.72 | $0.00 | 123.0 | -0.82% |
| Nov 12, 2025 | $20.12 | $19.87 | $0.2452 | 466.0 | -0.54% |
| Nov 11, 2025 | $19.99 | $19.99 | $0.00 | 108.0 | +1.35% |
| Nov 10, 2025 | $19.72 | $19.72 | $0.00 | 55.00 | -0.63% |
| Nov 07, 2025 | $19.85 | $19.65 | $0.1975 | 410.0 | +0.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.45 | $20.03 | $0.4223 | 3,060.0 | +0.76% |
| Nov, 2025 | $20.49 | $18.98 | $1.51 | 13,232.0 | +2.90% |
| Oct, 2025 | $21.95 | $19.60 | $2.35 | 61,863.0 | -9.07% |
| Sep, 2025 | $23.43 | $21.45 | $1.98 | 31,014.0 | -5.36% |
| Aug, 2025 | $22.83 | $21.59 | $1.24 | 36,141.0 | +5.18% |
| Jul, 2025 | $23.51 | $21.67 | $1.84 | 44,521.0 | -5.38% |
| Jun, 2025 | $23.16 | $21.68 | $1.48 | 63,359.0 | +4.08% |
| May, 2025 | $22.86 | $21.48 | $1.37 | 40,357.0 | +0.28% |
| Apr, 2025 | $26.79 | $20.07 | $6.72 | 80,995.0 | -17.74% |
| Mar, 2025 | $28.52 | $26.62 | $1.90 | 23,177.0 | -2.70% |
| Feb, 2025 | $27.46 | $26.25 | $1.21 | 27,376.0 | +2.25% |
| Jan, 2025 | $26.99 | $25.58 | $1.41 | 26,127.0 | +1.46% |
Kingsbarn Dividend Opportunity Etf Stock (DVDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.46 | $26.01 | $2.45 | 8,539.0 | -8.56% |
| Nov, 2024 | $28.50 | $27.21 | $1.29 | 16,665.0 | +3.34% |
| 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% |
0.11%
0.45%
Cap:
|
Volume (24h):