Kingsbarn Dividend Opportunity ETF (DVDN)
NYSEARCA: DVDN · Real-Time Price · USD
22.67
+0.25 (1.12%)
Jun 6, 2025, 4:00 PM - Market closed
DVDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.55 | 22.63 | 22.42 | 22.42 | 22.42 | 0.47% | 1,484 |
| Jun 4, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.61% | 57 |
| Jun 3, 2025 | 21.78 | 22.30 | 21.68 | 22.18 | 22.18 | 2.20% | 1,311 |
| Jun 2, 2025 | 21.90 | 21.90 | 21.71 | 21.71 | 21.71 | -1.52% | 1,947 |
| May 30, 2025 | 22.18 | 22.18 | 22.04 | 22.04 | 22.04 | -0.54% | 1,148 |
| May 29, 2025 | 22.05 | 22.16 | 22.05 | 22.16 | 22.16 | 1.14% | 1,759 |
| May 28, 2025 | 22.01 | 22.04 | 21.86 | 21.91 | 21.91 | 0.14% | 16,134 |
| May 27, 2025 | 21.75 | 21.88 | 21.75 | 21.88 | 21.88 | 1.34% | 1,232 |
| May 23, 2025 | 21.70 | 21.70 | 21.59 | 21.59 | 21.59 | -0.37% | 416 |
| May 22, 2025 | 21.51 | 21.81 | 21.49 | 21.67 | 21.67 | -0.35% | 5,445 |
| May 21, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -4.16% | 98 |
| May 20, 2025 | 22.71 | 22.71 | 22.69 | 22.69 | 22.69 | -0.21% | 517 |
| May 19, 2025 | 22.68 | 22.74 | 22.68 | 22.74 | 22.74 | -0.53% | 721 |
| May 16, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.36% | 132 |
| May 15, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.94% | 63 |
| May 14, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.41% | 513 |
| May 13, 2025 | 22.68 | 22.68 | 22.65 | 22.66 | 22.66 | 1.04% | 478 |
| May 12, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 2.57% | 221 |
| May 9, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.66% | 71 |
| May 8, 2025 | 22.39 | 22.39 | 22.01 | 22.01 | 22.01 | -0.34% | 7,674 |
| May 7, 2025 | 22.18 | 22.18 | 22.09 | 22.09 | 22.09 | 2.29% | 294 |
| May 6, 2025 | 21.64 | 21.64 | 21.59 | 21.59 | 21.59 | -1.98% | 190 |
| May 5, 2025 | 22.05 | 22.05 | 21.98 | 22.03 | 22.03 | -1.06% | 2,845 |
| May 2, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.50% | 88 |
| May 1, 2025 | 22.04 | 22.04 | 21.94 | 21.94 | 21.94 | -0.19% | 322 |
| Apr 30, 2025 | 21.90 | 21.98 | 21.90 | 21.98 | 21.98 | -0.59% | 366 |
| Apr 29, 2025 | 22.09 | 22.15 | 22.03 | 22.11 | 22.11 | 1.93% | 3,638 |
| Apr 28, 2025 | 21.63 | 21.71 | 21.56 | 21.69 | 21.69 | 2.13% | 1,946 |
| Apr 25, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.61% | 137 |
| Apr 24, 2025 | 21.09 | 21.11 | 21.09 | 21.11 | 21.11 | 0.50% | 515 |
| Apr 23, 2025 | 21.29 | 21.29 | 21.00 | 21.00 | 21.00 | -0.03% | 185 |
| Apr 22, 2025 | 20.94 | 21.01 | 20.93 | 21.01 | 21.01 | 3.27% | 593 |
| Apr 21, 2025 | 20.66 | 20.66 | 20.34 | 20.34 | 20.34 | -2.24% | 289 |
| Apr 17, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.27% | 2,151 |
| Apr 16, 2025 | 20.33 | 20.35 | 20.33 | 20.35 | 20.35 | -1.56% | 697 |
| Apr 15, 2025 | 20.73 | 20.75 | 20.66 | 20.67 | 20.67 | 0.15% | 1,348 |
| Apr 14, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.18% | 293 |
| Apr 11, 2025 | 20.07 | 20.20 | 20.07 | 20.20 | 20.20 | 0.19% | 1,849 |
| Apr 10, 2025 | 21.42 | 21.42 | 20.11 | 20.16 | 20.16 | -11.01% | 8,328 |
| Apr 9, 2025 | 21.91 | 22.66 | 21.40 | 22.66 | 21.21 | 2.03% | 51,351 |
| Apr 8, 2025 | 23.23 | 23.23 | 22.20 | 22.20 | 20.79 | -2.28% | 502 |
| Apr 7, 2025 | 22.99 | 24.31 | 22.72 | 22.72 | 21.28 | -5.50% | 1,504 |
| Apr 4, 2025 | 24.39 | 24.39 | 23.95 | 24.04 | 22.51 | -5.71% | 1,456 |
| Apr 3, 2025 | 25.65 | 25.65 | 25.50 | 25.50 | 23.88 | -3.21% | 643 |
| Apr 2, 2025 | 26.33 | 26.35 | 26.33 | 26.35 | 24.67 | -1.03% | 1,019 |
| Apr 1, 2025 | 26.79 | 26.79 | 26.53 | 26.62 | 24.93 | -0.37% | 2,343 |
| Mar 31, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 25.02 | 0.35% | 268 |
| Mar 28, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 24.93 | -2.40% | 54 |
| Mar 27, 2025 | 27.27 | 27.30 | 27.27 | 27.28 | 25.54 | -0.11% | 500 |
| Mar 26, 2025 | 27.36 | 27.36 | 27.16 | 27.31 | 25.57 | -1.66% | 9,691 |