Kingsbarn Dividend Opportunity ETF (DVDN)
NYSEARCA: DVDN · Real-Time Price · USD
16.88
-0.14 (-0.85%)
Apr 1, 2026, 2:38 PM EDT - Market open
DVDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 17.29 | 17.29 | 17.02 | 16.99 | - | -0.23% | 1,471 |
| Mar 31, 2026 | 16.76 | 17.02 | 16.76 | 17.02 | 17.02 | 2.59% | 1,006 |
| Mar 30, 2026 | 16.58 | 16.59 | 16.58 | 16.59 | 16.59 | 1.89% | 613 |
| Mar 27, 2026 | 16.37 | 16.37 | 16.29 | 16.29 | 16.29 | -1.83% | 793 |
| Mar 26, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.83% | 98 |
| Mar 25, 2026 | 16.70 | 16.73 | 16.70 | 16.73 | 16.73 | 1.44% | 936 |
| Mar 24, 2026 | 16.59 | 16.63 | 16.49 | 16.49 | 16.49 | -1.36% | 2,235 |
| Mar 23, 2026 | 16.53 | 16.72 | 16.53 | 16.72 | 16.72 | 2.70% | 653 |
| Mar 20, 2026 | 16.49 | 16.55 | 16.28 | 16.28 | 16.28 | -5.53% | 1,693 |
| Mar 19, 2026 | 17.00 | 17.23 | 16.83 | 17.23 | 17.23 | 1.52% | 1,156 |
| Mar 18, 2026 | 17.14 | 17.14 | 16.95 | 16.97 | 16.97 | -1.38% | 1,452 |
| Mar 17, 2026 | 17.26 | 17.27 | 17.21 | 17.21 | 17.21 | 0.70% | 774 |
| Mar 16, 2026 | 17.17 | 17.21 | 17.09 | 17.09 | 17.09 | 0.23% | 1,982 |
| Mar 13, 2026 | 17.21 | 17.21 | 17.04 | 17.05 | 17.05 | -1.38% | 1,675 |
| Mar 12, 2026 | 17.35 | 17.35 | 17.29 | 17.29 | 17.29 | -1.42% | 269 |
| Mar 11, 2026 | 17.66 | 17.66 | 17.54 | 17.54 | 17.54 | -0.56% | 290 |
| Mar 10, 2026 | 17.27 | 17.83 | 17.27 | 17.64 | 17.64 | 0.60% | 1,250 |
| Mar 9, 2026 | 17.38 | 17.53 | 17.18 | 17.53 | 17.53 | -1.46% | 4,247 |
| Mar 6, 2026 | 17.75 | 17.79 | 17.75 | 17.79 | 17.79 | -1.19% | 2,793 |
| Mar 5, 2026 | 18.04 | 18.04 | 17.96 | 18.01 | 18.01 | -0.29% | 2,760 |
| Mar 4, 2026 | 18.03 | 18.06 | 18.03 | 18.06 | 18.06 | 0.86% | 416 |
| Mar 3, 2026 | 17.82 | 17.90 | 17.82 | 17.90 | 17.90 | -0.83% | 440 |
| Mar 2, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.30% | 448 |
| Feb 27, 2026 | 17.90 | 17.90 | 17.82 | 17.82 | 17.82 | -0.12% | 537 |
| Feb 26, 2026 | 17.70 | 17.84 | 17.67 | 17.84 | 17.84 | 1.32% | 829 |
| Feb 25, 2026 | 17.63 | 17.63 | 17.61 | 17.61 | 17.61 | -0.31% | 1,322 |
| Feb 24, 2026 | 17.64 | 17.67 | 17.51 | 17.67 | 17.66 | -0.21% | 2,421 |
| Feb 23, 2026 | 17.70 | 17.93 | 17.70 | 17.70 | 17.70 | -1.03% | 5,583 |
| Feb 20, 2026 | 17.91 | 17.91 | 17.83 | 17.89 | 17.89 | -0.57% | 4,242 |
| Feb 19, 2026 | 17.93 | 17.99 | 17.93 | 17.99 | 17.99 | -0.19% | 1,654 |
| Feb 18, 2026 | 18.20 | 18.20 | 18.03 | 18.03 | 18.02 | -0.69% | 1,843 |
| Feb 17, 2026 | 18.26 | 18.26 | 18.09 | 18.15 | 18.15 | -0.62% | 1,595 |
| Feb 13, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.51% | 181 |
| Feb 12, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.30% | 342 |
| Feb 11, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.58% | 52 |
| Feb 10, 2026 | 18.24 | 18.24 | 18.16 | 18.22 | 18.22 | 1.15% | 1,325 |
| Feb 9, 2026 | 18.37 | 18.37 | 17.71 | 18.01 | 18.01 | -1.05% | 3,044 |
| Feb 6, 2026 | 18.12 | 18.21 | 18.12 | 18.21 | 18.21 | 0.80% | 1,323 |
| Feb 5, 2026 | 18.17 | 18.17 | 18.06 | 18.06 | 18.06 | -1.49% | 998 |
| Feb 4, 2026 | 18.30 | 18.34 | 18.15 | 18.34 | 18.34 | 0.17% | 4,309 |
| Feb 3, 2026 | 18.46 | 18.46 | 18.24 | 18.30 | 18.30 | 0.09% | 2,352 |
| Feb 2, 2026 | 18.41 | 18.47 | 18.29 | 18.29 | 18.29 | -0.64% | 1,283 |
| Jan 30, 2026 | 18.78 | 18.78 | 18.33 | 18.40 | 18.40 | -4.16% | 4,261 |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.13% | 256 |
| Jan 28, 2026 | 19.41 | 19.41 | 19.10 | 19.18 | 19.18 | -0.66% | 1,042 |
| Jan 27, 2026 | 19.28 | 19.31 | 19.16 | 19.31 | 19.31 | 1.08% | 1,171 |
| Jan 26, 2026 | 19.07 | 19.20 | 19.07 | 19.10 | 19.10 | -0.70% | 1,661 |
| Jan 23, 2026 | 19.28 | 19.28 | 19.23 | 19.23 | 19.23 | -0.43% | 247 |
| Jan 22, 2026 | 19.62 | 19.62 | 19.32 | 19.32 | 19.32 | -0.60% | 2,390 |
| Jan 21, 2026 | 19.43 | 19.43 | 19.14 | 19.43 | 19.43 | 0.07% | 1,685 |