Integrity Dividend Harvest Fund Class A Shares (IDIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.23
+0.10 (0.47%)
Apr 2, 2026, 4:00 PM EST
IDIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | - | 0.47% |
| Apr 1, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.14% |
| Mar 31, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.24% |
| Mar 30, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.14% |
| Mar 27, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.81% |
| Mar 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.52% |
| Mar 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.66% |
| Mar 24, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.86% |
| Mar 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.31% |
| Mar 20, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.34% |
| Mar 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% |
| Mar 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.42% |
| Mar 17, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% |
| Mar 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.52% |
| Mar 13, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.05% |
| Mar 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.61% |
| Mar 11, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.42% |
| Mar 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.28% |
| Mar 9, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.19% |
| Mar 6, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.74% |
| Mar 5, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.92% |
| Mar 4, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Mar 3, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.96% |
| Mar 2, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.23% |
| Feb 27, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.69% |
| Feb 26, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.46% |
| Feb 25, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.18% |
| Feb 24, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.70 | 0.51% |
| Feb 23, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.59 | -0.28% |
| Feb 20, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.65 | 0.51% |
| Feb 19, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.54 | -0.14% |
| Feb 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.57 | -0.09% |
| Feb 17, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.59 | -0.69% |
| Feb 13, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.74 | 0.93% |
| Feb 12, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.54 | -0.64% |
| Feb 11, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.68 | 0.56% |
| Feb 10, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.56 | 0.09% |
| Feb 9, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.54 | 0.23% |
| Feb 6, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.49 | 2.04% |
| Feb 5, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.06 | -0.28% |
| Feb 4, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.12 | 0.67% |
| Feb 3, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.98 | 0.24% |
| Feb 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.93 | 0.62% |
| Jan 30, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.80 | 0.87% |
| Jan 29, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.62 | 0.44% |
| Jan 28, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.53 | -0.72% |
| Jan 27, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.61 | 1.07% |
| Jan 26, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.39 | 0.49% |
| Jan 23, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.29 | -0.34% |
| Jan 22, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.36 | 0.05% |