Kingsbarn Dividend Opportunity ETF (DVDN)
NYSEARCA: DVDN · Real-Time Price · USD
19.74
+0.04 (0.22%)
Nov 5, 2025, 4:00 PM EST - Market closed
DVDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19.94 | 19.94 | 19.94 | 19.72 | - | 0.12% | 186 |
| Nov 4, 2025 | 19.68 | 19.70 | 19.68 | 19.70 | 19.70 | 0.51% | 631 |
| Nov 3, 2025 | 19.70 | 19.70 | 19.44 | 19.60 | 19.60 | -0.25% | 1,501 |
| Oct 31, 2025 | 19.60 | 19.65 | 19.60 | 19.65 | 19.65 | -0.48% | 603 |
| Oct 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.36% | 277 |
| Oct 29, 2025 | 20.42 | 20.42 | 20.01 | 20.01 | 20.01 | -1.70% | 1,313 |
| Oct 28, 2025 | 20.39 | 20.42 | 20.36 | 20.36 | 20.36 | -0.69% | 452 |
| Oct 27, 2025 | 20.54 | 20.54 | 20.36 | 20.50 | 20.50 | 0.30% | 2,294 |
| Oct 24, 2025 | 20.58 | 20.58 | 20.43 | 20.44 | 20.44 | 0.36% | 2,079 |
| Oct 23, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.20% | 267 |
| Oct 22, 2025 | 20.34 | 20.41 | 20.34 | 20.41 | 20.41 | 0.42% | 995 |
| Oct 21, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.29% | 68 |
| Oct 20, 2025 | 20.17 | 20.38 | 20.16 | 20.38 | 20.38 | 1.34% | 4,872 |
| Oct 17, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.09% | 1,047 |
| Oct 16, 2025 | 20.17 | 20.18 | 20.09 | 20.09 | 20.09 | -2.21% | 535 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | -0.55% | 673 |
| Oct 14, 2025 | 20.47 | 20.66 | 20.47 | 20.66 | 20.66 | 1.32% | 2,077 |
| Oct 13, 2025 | 20.26 | 20.39 | 20.18 | 20.39 | 20.39 | 1.65% | 2,017 |
| Oct 10, 2025 | 20.24 | 20.24 | 20.06 | 20.06 | 20.06 | -0.86% | 2,954 |
| Oct 9, 2025 | 20.53 | 20.53 | 20.21 | 20.23 | 20.23 | -5.10% | 5,469 |
| Oct 8, 2025 | 21.31 | 21.39 | 21.29 | 21.32 | 20.52 | 0.20% | 6,565 |
| Oct 7, 2025 | 21.33 | 21.33 | 21.28 | 21.28 | 20.48 | -0.71% | 456 |
| Oct 6, 2025 | 21.67 | 21.69 | 21.43 | 21.43 | 20.63 | -1.81% | 3,852 |
| Oct 3, 2025 | 21.95 | 21.95 | 21.83 | 21.83 | 21.01 | 0.29% | 1,234 |
| Oct 2, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 20.95 | -0.15% | 288 |
| Oct 1, 2025 | 21.53 | 21.80 | 21.52 | 21.80 | 20.98 | 0.88% | 21,497 |
| Sep 30, 2025 | 21.45 | 21.61 | 21.45 | 21.61 | 20.80 | 0.24% | 1,267 |
| Sep 29, 2025 | 21.52 | 21.55 | 21.52 | 21.55 | 20.75 | -0.58% | 495 |
| Sep 26, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 20.87 | -0.11% | 102 |
| Sep 25, 2025 | 21.64 | 21.70 | 21.64 | 21.70 | 20.89 | -0.39% | 263 |
| Sep 24, 2025 | 21.85 | 21.85 | 21.79 | 21.79 | 20.97 | -0.28% | 454 |
| Sep 23, 2025 | 21.92 | 21.92 | 21.85 | 21.85 | 21.03 | -0.29% | 1,878 |
| Sep 22, 2025 | 22.35 | 22.35 | 21.87 | 21.91 | 21.09 | -1.53% | 4,167 |
| Sep 19, 2025 | 22.39 | 22.39 | 22.25 | 22.25 | 21.42 | -1.42% | 311 |
| Sep 18, 2025 | 22.60 | 22.60 | 22.57 | 22.57 | 21.73 | 0.85% | 160 |
| Sep 17, 2025 | 22.50 | 22.50 | 22.38 | 22.38 | 21.54 | 0.40% | 1,031 |
| Sep 16, 2025 | 22.61 | 22.61 | 22.29 | 22.30 | 21.46 | -1.67% | 2,976 |
| Sep 15, 2025 | 22.71 | 22.71 | 22.67 | 22.67 | 21.82 | 0.02% | 583 |
| Sep 12, 2025 | 22.58 | 22.67 | 22.58 | 22.67 | 21.82 | -0.24% | 425 |
| Sep 11, 2025 | 22.72 | 22.72 | 22.71 | 22.72 | 21.87 | -0.39% | 2,236 |
| Sep 10, 2025 | 22.92 | 22.92 | 22.81 | 22.81 | 21.96 | -0.51% | 1,049 |
| Sep 9, 2025 | 23.00 | 23.12 | 22.88 | 22.93 | 22.07 | -0.89% | 2,329 |
| Sep 8, 2025 | 23.35 | 23.35 | 23.13 | 23.14 | 22.27 | -0.58% | 7,313 |
| Sep 5, 2025 | 23.44 | 23.44 | 23.26 | 23.27 | 22.40 | 0.91% | 2,556 |
| Sep 4, 2025 | 22.90 | 23.06 | 22.90 | 23.06 | 22.19 | 1.03% | 330 |
| Sep 3, 2025 | 22.70 | 22.82 | 22.70 | 22.82 | 21.97 | 1.35% | 466 |
| Sep 2, 2025 | 22.49 | 22.52 | 22.49 | 22.52 | 21.67 | -1.37% | 625 |
| Aug 29, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 21.97 | 0.65% | 8 |
| Aug 28, 2025 | 22.52 | 22.68 | 22.45 | 22.68 | 21.83 | 0.06% | 1,966 |
| Aug 27, 2025 | 22.67 | 22.72 | 22.67 | 22.67 | 21.82 | -0.15% | 834 |