Kingsbarn Dividend Opport... (DVDN)
AMEX: DVDN
· Real-Time Price · USD
22.38
0.07 (0.31%)
At close: Aug 20, 2025, 12:20 PM
DVDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.21 | 22.38 | 22.21 | 22.31 | n/a | 0.45% | 470 |
| Aug 18, 2025 | 22.36 | 22.36 | 22.21 | 22.21 | 22.24 | -0.40% | 4,000 |
| Aug 15, 2025 | 22.39 | 22.39 | 22.30 | 22.30 | 22.30 | -0.13% | 400 |
| Aug 14, 2025 | 22.27 | 22.39 | 22.27 | 22.33 | 22.33 | -0.58% | 1,100 |
| Aug 13, 2025 | 22.35 | 22.46 | 22.30 | 22.46 | 22.46 | 1.31% | 6,038 |
| Aug 12, 2025 | 22.11 | 22.19 | 21.98 | 22.17 | 22.17 | 1.74% | 1,600 |
| Aug 11, 2025 | 22.19 | 22.19 | 21.79 | 21.79 | 21.79 | -1.58% | 3,700 |
| Aug 8, 2025 | 22.15 | 22.22 | 22.11 | 22.14 | 22.14 | 0.32% | 5,104 |
| Aug 7, 2025 | 22.02 | 22.07 | 22.02 | 22.07 | 22.07 | 0.78% | 820 |
| Aug 6, 2025 | 22.02 | 22.02 | 21.89 | 21.90 | 21.90 | -0.77% | 1,300 |
| Aug 5, 2025 | 21.99 | 22.07 | 21.99 | 22.07 | 22.07 | 0.23% | 1,300 |
| Aug 4, 2025 | 21.71 | 22.03 | 21.71 | 22.02 | 22.02 | 1.57% | 2,700 |
| Aug 1, 2025 | 21.59 | 21.68 | 21.59 | 21.68 | 21.68 | -0.14% | 514 |
| Jul 31, 2025 | 21.67 | 21.73 | 21.67 | 21.71 | 21.71 | -1.23% | 2,317 |
| Jul 30, 2025 | 22.37 | 22.37 | 21.98 | 21.98 | 21.98 | -1.39% | 1,200 |
| Jul 29, 2025 | 22.18 | 22.29 | 22.18 | 22.29 | 22.29 | 0.18% | 300 |
| Jul 28, 2025 | 22.32 | 22.32 | 22.25 | 22.25 | 22.25 | -1.16% | 425 |
| Jul 25, 2025 | 22.32 | 22.51 | 22.32 | 22.51 | 22.51 | 0.31% | 447 |
| Jul 24, 2025 | 22.51 | 22.54 | 22.43 | 22.44 | 22.44 | -0.53% | 1,034 |
| Jul 23, 2025 | 22.50 | 22.56 | 22.50 | 22.56 | 22.56 | 0.45% | 1,200 |