Get the Stockscreener App
24.04
5.71%
-1.4562
After Hours:
24.10
0.0564
+0.23%
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 April 04, 2025, is $24.04.
- 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 $24.04 now.
- The 52-week high stock price for DVDN is $31.40, representing a 30.59% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for DVDN is $23.95, indicating a -0.39% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $24.39 | $23.95 | $0.44 | 1,456.0 | -5.71% |
| Apr 03, 2025 | $25.65 | $25.50 | $0.1502 | 643.0 | -3.21% |
| Apr 02, 2025 | $26.34 | $26.33 | $0.0147 | 1,019.0 | -1.03% |
| Apr 01, 2025 | $26.79 | $26.52 | $0.26 | 2,343.0 | -0.37% |
| Mar 31, 2025 | $26.72 | $26.72 | $0.00 | 268.0 | +0.35% |
| Mar 28, 2025 | $26.62 | $26.62 | $0.00 | 54.00 | -2.40% |
| Mar 27, 2025 | $27.30 | $27.27 | $0.03 | 500.0 | -0.11% |
| Mar 26, 2025 | $27.36 | $27.16 | $0.20 | 9,691.0 | -1.66% |
| Mar 25, 2025 | $28.06 | $27.77 | $0.2906 | 294.0 | -1.03% |
| Mar 24, 2025 | $28.06 | $28.06 | $0.00 | 142.0 | -0.11% |
| Mar 21, 2025 | $28.09 | $28.09 | $0.00 | 56.00 | -0.52% |
| Mar 20, 2025 | $28.24 | $28.24 | $0.00 | 224.0 | -0.18% |
| Mar 19, 2025 | $28.35 | $28.14 | $0.21 | 1,024.0 | -0.80% |
| Mar 18, 2025 | $28.52 | $28.33 | $0.19 | 1,448.0 | +0.39% |
| Mar 17, 2025 | $28.49 | $28.33 | $0.1599 | 3,744.0 | +0.78% |
| Mar 14, 2025 | $28.19 | $28.19 | $0.00 | 62.00 | +3.01% |
| Mar 13, 2025 | $27.36 | $27.34 | $0.0243 | 351.0 | +0.39% |
| Mar 12, 2025 | $27.26 | $26.97 | $0.2889 | 1,119.0 | +0.92% |
| Mar 11, 2025 | $27.15 | $27.01 | $0.1395 | 351.0 | -1.05% |
| Mar 10, 2025 | $27.72 | $27.27 | $0.45 | 2,266.0 | -1.58% |
| Mar 07, 2025 | $27.73 | $27.73 | $0.00 | 66.00 | +2.78% |
| Mar 06, 2025 | $26.99 | $26.96 | $0.0253 | 328.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $26.79 | $23.95 | $2.84 | 6,917.0 | -10.01% |
| 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% |
5.93%
Cap:
|
Volume (24h):