Get the Stockscreener App
27.46
1.22%
0.33
After Hours:
27.46
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 February 28, 2025, is $27.46.
- 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 $27.46 now.
- The 52-week high stock price for DVDN is $31.40, representing a 14.34% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for DVDN is $25.58, indicating a -6.84% 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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $27.46 | $27.26 | $0.20 | 1,375.0 | +1.22% |
| Feb 27, 2025 | $27.17 | $27.13 | $0.04 | 390.0 | -0.59% |
| Feb 26, 2025 | $27.29 | $27.29 | $0.00 | 108.0 | +0.56% |
| Feb 25, 2025 | $27.39 | $27.10 | $0.2899 | 1,802.0 | -0.40% |
| Feb 24, 2025 | $27.25 | $27.18 | $0.0676 | 124.0 | -0.15% |
| Feb 21, 2025 | $27.40 | $27.22 | $0.18 | 2,484.0 | +0.25% |
| Feb 20, 2025 | $27.22 | $27.15 | $0.0701 | 2,246.0 | -0.15% |
| Feb 19, 2025 | $27.26 | $27.04 | $0.2187 | 3,267.0 | +0.44% |
| Feb 18, 2025 | $27.24 | $27.14 | $0.0991 | 3,930.0 | +0.26% |
| Feb 14, 2025 | $27.07 | $27.07 | $0.00 | 66.00 | +0.17% |
| Feb 13, 2025 | $27.02 | $27.02 | $0.00 | 48.00 | +0.88% |
| Feb 12, 2025 | $26.79 | $26.79 | $0.00 | 177.0 | -0.70% |
| Feb 11, 2025 | $27.01 | $26.91 | $0.0999 | 1,373.0 | -0.08% |
| Feb 10, 2025 | $27.07 | $26.91 | $0.16 | 1,568.0 | +0.43% |
| Feb 07, 2025 | $26.98 | $26.87 | $0.11 | 2,475.0 | -0.82% |
| Feb 06, 2025 | $27.14 | $27.11 | $0.0337 | 2,081.0 | +0.79% |
| Feb 05, 2025 | $26.89 | $26.89 | $0.00 | 137.0 | -0.24% |
| Feb 04, 2025 | $26.96 | $26.71 | $0.25 | 784.0 | +0.94% |
| Feb 03, 2025 | $26.74 | $26.25 | $0.49 | 2,941.0 | -0.54% |
| Jan 31, 2025 | $26.99 | $26.86 | $0.135 | 924.0 | +0.84% |
| Jan 30, 2025 | $26.63 | $26.57 | $0.0608 | 2,137.0 | +1.64% |
| Jan 29, 2025 | $26.33 | $26.17 | $0.16 | 976.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $27.46 | $26.25 | $1.21 | 28,751.0 | +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% |
1.39%
Cap:
|
Volume (24h):