Kingsbarn Dividend Opport... (DVDN)
AMEX: DVDN
· Real-Time Price · USD
21.68
-0.02 (-0.11%)
At close: Sep 26, 2025, 3:55 PM
21.68
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
DVDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.09% | 102 |
| Sep 25, 2025 | 21.64 | 21.70 | 21.64 | 21.70 | 21.70 | -0.41% | 300 |
| Sep 24, 2025 | 21.85 | 21.85 | 21.79 | 21.79 | 21.79 | -0.27% | 500 |
| Sep 23, 2025 | 21.92 | 21.92 | 21.85 | 21.85 | 21.85 | -0.27% | 1,900 |
| Sep 22, 2025 | 22.35 | 22.35 | 21.87 | 21.91 | 21.91 | -1.53% | 4,200 |
| Sep 19, 2025 | 22.39 | 22.39 | 22.25 | 22.25 | 22.25 | -1.42% | 311 |
| Sep 18, 2025 | 22.60 | 22.60 | 22.57 | 22.57 | 22.57 | 0.85% | 200 |
| Sep 17, 2025 | 22.50 | 22.50 | 22.38 | 22.38 | 22.38 | 0.36% | 1,031 |
| Sep 16, 2025 | 22.61 | 22.61 | 22.29 | 22.30 | 22.30 | -1.63% | 3,000 |
| Sep 15, 2025 | 22.71 | 22.71 | 22.67 | 22.67 | 22.67 | 0.00% | 600 |
| Sep 12, 2025 | 22.58 | 22.67 | 22.58 | 22.67 | 22.67 | -0.22% | 425 |
| Sep 11, 2025 | 22.72 | 22.72 | 22.71 | 22.72 | 22.72 | -0.39% | 2,236 |
| Sep 10, 2025 | 22.92 | 22.92 | 22.81 | 22.81 | 22.81 | -0.52% | 1,049 |
| Sep 9, 2025 | 23.00 | 23.12 | 22.88 | 22.93 | 22.93 | -0.91% | 2,329 |
| Sep 8, 2025 | 23.35 | 23.35 | 23.13 | 23.14 | 23.14 | -0.56% | 7,313 |
| Sep 5, 2025 | 23.44 | 23.44 | 23.26 | 23.27 | 23.27 | 0.91% | 2,600 |
| Sep 4, 2025 | 22.90 | 23.06 | 22.90 | 23.06 | 23.06 | 1.05% | 330 |
| Sep 3, 2025 | 22.70 | 22.82 | 22.70 | 22.82 | 22.82 | 1.33% | 500 |
| Sep 2, 2025 | 22.49 | 22.52 | 22.49 | 22.52 | 22.52 | -1.36% | 625 |
| Aug 29, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.66% | 100 |