ETF Opportunities Trust (DVDN) Historical Stock Data
26.44 ↓0.03 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVDN is down -0.19% a day on average. There have been 17 days where ETF Opportunities Trust closed green and 13 days where DVDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 26.55 | 26.44 | ↓$0.11 (-0.42%) | 26.44 | 26.55 | 271 |
| 2024-12-31 | 26.47 | 26.47 | ↑$0.00 (0.00%) | 26.47 | 26.47 | 39 |
| 2024-12-30 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 26.01 | 26.01 | 94 |
| 2024-12-27 | 26.16 | 26.24 | ↑$0.08 (0.31%) | 26.13 | 26.24 | 399 |
| 2024-12-26 | 26.37 | 26.36 | ↓$0.01 (-0.04%) | 26.34 | 26.37 | 2.01K |
| 2024-12-24 | 26.33 | 26.33 | ↑$0.00 (0.00%) | 26.33 | 26.33 | 33 |
| 2024-12-23 | 27.47 | 27.47 | ↑$0.00 (0.00%) | 27.47 | 27.47 | 103 |
| 2024-12-20 | 27.66 | 27.66 | ↑$0.00 (0.00%) | 27.66 | 27.66 | 57 |
| 2024-12-19 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.31 | 27.31 | 112 |
| 2024-12-18 | 27.91 | 27.15 | ↓$0.76 (-2.72%) | 27.15 | 27.91 | 728 |
| 2024-12-17 | 27.94 | 27.77 | ↓$0.17 (-0.62%) | 27.77 | 27.94 | 444 |
| 2024-12-16 | 28.25 | 28.10 | ↓$0.15 (-0.53%) | 28.10 | 28.25 | 429 |
| 2024-12-13 | 28.30 | 28.27 | ↓$0.03 (-0.10%) | 28.27 | 28.30 | 137 |
| 2024-12-12 | 28.30 | 28.30 | ↓$0.00 (-0.01%) | 28.30 | 28.30 | 1.36K |
| 2024-12-11 | 28.22 | 28.22 | ↑$0.00 (0.00%) | 28.22 | 28.22 | 8 |
| 2024-12-10 | 28.37 | 28.37 | ↑$0.00 (0.00%) | 28.37 | 28.37 | 15 |
| 2024-12-09 | 28.31 | 28.31 | ↑$0.00 (0.00%) | 28.31 | 28.31 | 148 |
| 2024-12-06 | 28.08 | 28.08 | ↑$0.00 (0.00%) | 28.08 | 28.08 | 54 |
| 2024-12-05 | 27.86 | 27.87 | ↑$0.01 (0.05%) | 27.86 | 27.89 | 336 |
| 2024-12-04 | 27.93 | 27.93 | ↑$0.00 (0.00%) | 27.93 | 27.93 | 122 |
| 2024-12-03 | 27.94 | 27.94 | ↑$0.00 (0.00%) | 27.94 | 27.94 | 10 |
| 2024-12-02 | 28.46 | 28.36 | ↓$0.10 (-0.34%) | 28.36 | 28.46 | 1.94K |
| 2024-11-29 | 28.45 | 28.44 | ↓$0.01 (-0.02%) | 28.44 | 28.45 | 2.01K |
| 2024-11-27 | 28.50 | 28.38 | ↓$0.12 (-0.43%) | 28.38 | 28.50 | 1.01K |
| 2024-11-26 | 28.25 | 28.10 | ↓$0.15 (-0.53%) | 28.06 | 28.25 | 3.85K |
| 2024-11-25 | 28.34 | 28.30 | ↓$0.04 (-0.15%) | 28.30 | 28.38 | 572 |
| 2024-11-22 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 16 |
| 2024-11-21 | 27.81 | 27.76 | ↓$0.05 (-0.19%) | 27.76 | 27.81 | 2.12K |
| 2024-11-20 | 27.56 | 27.56 | ↑$0.00 (0.00%) | 27.56 | 27.56 | 68 |
| 2024-11-19 | 27.77 | 27.77 | ↑$0.00 (0.00%) | 27.77 | 27.77 | 2 |
Create an account or log in to view more rows.
$DVDN Pamp it higher...
$DVDN nice!!!
$DVDN i like the stock
$DVDN Holding Pattern
$DVDN nice
$DVDN already bouncing back.
$DVDN over a thousand shares in now
$DVDN i hate money so im buying
$DVDN strong move here
$DVDN what calls are you guys jacked to the tits on?