Kingsbarn Dividend Opportunity ETF (DVDN)
NYSEARCA: DVDN · Real-Time Price · USD
21.24
+0.13 (0.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DVDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 28.06 | 28.06 | 27.77 | 27.77 | 26.00 | -1.03% | 294 |
| Mar 24, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 26.27 | -0.11% | 142 |
| Mar 21, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 26.30 | -0.52% | 56 |
| Mar 20, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 26.44 | -0.18% | 224 |
| Mar 19, 2025 | 28.35 | 28.35 | 28.14 | 28.29 | 26.49 | -0.80% | 1,024 |
| Mar 18, 2025 | 28.41 | 28.52 | 28.33 | 28.52 | 26.71 | 0.39% | 1,458 |
| Mar 17, 2025 | 28.48 | 28.49 | 28.33 | 28.41 | 26.60 | 0.78% | 3,744 |
| Mar 14, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 26.40 | 3.01% | 62 |
| Mar 13, 2025 | 27.34 | 27.36 | 27.34 | 27.36 | 25.62 | 0.39% | 351 |
| Mar 12, 2025 | 26.97 | 27.26 | 26.97 | 27.26 | 25.53 | 0.92% | 1,129 |
| Mar 11, 2025 | 27.15 | 27.15 | 27.01 | 27.01 | 25.29 | -1.05% | 351 |
| Mar 10, 2025 | 27.45 | 27.72 | 27.27 | 27.30 | 25.56 | -1.58% | 2,266 |
| Mar 7, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 25.97 | 2.78% | 66 |
| Mar 6, 2025 | 26.96 | 26.99 | 26.96 | 26.99 | 25.27 | 0.30% | 328 |
| Mar 5, 2025 | 26.88 | 26.90 | 26.88 | 26.90 | 25.19 | 0.39% | 128 |
| Mar 4, 2025 | 26.90 | 26.90 | 26.80 | 26.80 | 25.09 | -0.89% | 372 |
| Mar 3, 2025 | 27.45 | 27.51 | 27.04 | 27.04 | 25.32 | -1.53% | 1,061 |
| Feb 28, 2025 | 27.30 | 27.46 | 27.26 | 27.46 | 25.71 | 1.22% | 1,375 |
| Feb 27, 2025 | 27.17 | 27.17 | 27.13 | 27.13 | 25.40 | -0.59% | 390 |
| Feb 26, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 25.56 | 0.56% | 108 |
| Feb 25, 2025 | 27.39 | 27.39 | 27.10 | 27.14 | 25.41 | -0.40% | 1,802 |
| Feb 24, 2025 | 27.18 | 27.25 | 27.18 | 27.25 | 25.51 | -0.15% | 124 |
| Feb 21, 2025 | 27.40 | 27.40 | 27.22 | 27.29 | 25.55 | -0.68% | 2,484 |
| Feb 20, 2025 | 27.15 | 27.47 | 27.15 | 27.47 | 25.73 | 0.79% | 2,246 |
| Feb 19, 2025 | 27.06 | 27.26 | 27.04 | 27.26 | 25.53 | 0.44% | 3,268 |
| Feb 18, 2025 | 27.23 | 27.24 | 27.14 | 27.14 | 25.41 | 0.26% | 3,930 |
| Feb 14, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 25.35 | 0.17% | 66 |
| Feb 13, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 25.31 | 0.88% | 48 |