Get the Stockscreener App
26.66
0.39%
0.1025
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 January 21, 2025, is $26.66.
- 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 $26.66 now.
- The 52-week high stock price for DVDN is $31.40, representing a 17.77% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for DVDN is $25.58, indicating a -4.04% decrease from the current share price, occurred on January 10, 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $26.73 | $26.66 | $0.0699 | 1,576.0 | +0.39% |
| Jan 17, 2025 | $26.57 | $26.55 | $0.0209 | 1,741.0 | +0.58% |
| Jan 16, 2025 | $26.40 | $26.40 | $0.00 | 60.00 | +0.14% |
| Jan 15, 2025 | $26.42 | $26.31 | $0.1101 | 486.0 | +1.23% |
| Jan 14, 2025 | $26.05 | $25.77 | $0.2764 | 162.0 | +1.67% |
| Jan 13, 2025 | $25.62 | $25.62 | $0.00 | 65.00 | +0.14% |
| Jan 10, 2025 | $25.58 | $25.58 | $0.00 | 281.0 | -1.74% |
| Jan 08, 2025 | $26.04 | $26.04 | $0.00 | 140.0 | -0.85% |
| Jan 07, 2025 | $26.26 | $26.17 | $0.09 | 4,149.0 | -0.60% |
| Jan 06, 2025 | $26.42 | $26.42 | $0.00 | 625.0 | -1.20% |
| Jan 03, 2025 | $26.74 | $26.74 | $0.00 | 547.0 | +1.14% |
| Jan 02, 2025 | $26.55 | $26.44 | $0.1102 | 271.0 | -0.11% |
| Dec 31, 2024 | $26.47 | $26.47 | $0.00 | 39.00 | +1.76% |
| Dec 30, 2024 | $26.01 | $26.01 | $0.00 | 94.00 | -0.88% |
| Dec 27, 2024 | $26.24 | $26.13 | $0.1057 | 399.0 | -0.46% |
| Dec 26, 2024 | $26.37 | $26.34 | $0.03 | 2,013.0 | +0.13% |
| Dec 24, 2024 | $26.33 | $26.33 | $0.00 | 33.00 | -4.15% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $26.74 | $25.58 | $1.16 | 11,679.0 | +0.73% |
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% |
1.26%
Cap:
|
Volume (24h):