Kingsbarn Dividend Opportunity ETF (DVDN)
NYSEARCA: DVDN · Real-Time Price · USD
16.37
-0.23 (-1.40%)
May 15, 2026, 4:00 PM EDT - Market closed
DVDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.38% | 647 |
| May 14, 2026 | 16.62 | 16.62 | 16.60 | 16.60 | 16.60 | -0.58% | 1,177 |
| May 13, 2026 | 16.90 | 16.90 | 16.69 | 16.69 | 16.69 | -1.34% | 1,065 |
| May 12, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.66% | 36 |
| May 11, 2026 | 17.12 | 17.12 | 17.03 | 17.03 | 17.03 | -2.45% | 598 |
| May 8, 2026 | 17.58 | 17.58 | 17.38 | 17.46 | 17.46 | -1.58% | 4,111 |
| May 7, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.06% | 109 |
| May 6, 2026 | 17.61 | 17.73 | 17.61 | 17.73 | 17.73 | 0.84% | 1,311 |
| May 5, 2026 | 17.59 | 17.59 | 17.58 | 17.58 | 17.58 | 0.67% | 1,144 |
| May 4, 2026 | 17.62 | 17.67 | 17.45 | 17.46 | 17.46 | -2.23% | 1,432 |
| May 1, 2026 | 17.72 | 17.86 | 17.72 | 17.86 | 17.86 | 1.19% | 5,001 |
| Apr 30, 2026 | 17.63 | 17.68 | 17.63 | 17.65 | 17.65 | 2.12% | 1,906 |
| Apr 29, 2026 | 17.29 | 17.29 | 17.22 | 17.28 | 17.28 | -1.73% | 3,499 |
| Apr 28, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.25% | 43 |
| Apr 27, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.65% | 145 |
| Apr 24, 2026 | 17.12 | 17.43 | 17.11 | 17.43 | 17.43 | 1.48% | 1,533 |
| Apr 23, 2026 | 17.17 | 17.18 | 17.17 | 17.18 | 17.18 | -1.80% | 812 |
| Apr 22, 2026 | 17.44 | 17.49 | 17.44 | 17.49 | 17.49 | 0.96% | 1,149 |
| Apr 21, 2026 | 17.52 | 17.52 | 17.32 | 17.32 | 17.32 | -1.15% | 858 |
| Apr 20, 2026 | 17.40 | 17.53 | 17.38 | 17.53 | 17.53 | -0.09% | 4,824 |
| Apr 17, 2026 | 17.46 | 17.62 | 17.46 | 17.54 | 17.54 | 2.50% | 7,647 |
| Apr 16, 2026 | 17.11 | 17.15 | 17.11 | 17.11 | 17.11 | -0.82% | 638 |
| Apr 15, 2026 | 17.18 | 17.25 | 17.18 | 17.25 | 17.25 | 1.35% | 452 |
| Apr 14, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.74% | 52 |
| Apr 13, 2026 | 16.74 | 16.90 | 16.74 | 16.90 | 16.90 | 0.66% | 1,203 |
| Apr 10, 2026 | 16.74 | 16.79 | 16.68 | 16.79 | 16.79 | 0.68% | 3,780 |
| Apr 9, 2026 | 16.69 | 16.77 | 16.68 | 16.68 | 16.68 | -3.52% | 1,638 |
| Apr 8, 2026 | 17.30 | 17.30 | 17.19 | 17.29 | 16.73 | 1.74% | 3,147 |
| Apr 7, 2026 | 17.10 | 17.10 | 16.98 | 16.99 | 16.45 | -0.56% | 5,579 |
| Apr 6, 2026 | 17.13 | 17.13 | 17.05 | 17.09 | 16.54 | 1.09% | 3,023 |
| Apr 2, 2026 | 16.72 | 16.90 | 16.72 | 16.90 | 16.36 | 0.27% | 1,604 |
| Apr 1, 2026 | 17.29 | 17.29 | 16.86 | 16.86 | 16.32 | -0.98% | 1,593 |
| Mar 31, 2026 | 16.76 | 17.02 | 16.76 | 17.02 | 16.48 | 2.59% | 1,008 |
| Mar 30, 2026 | 16.58 | 16.59 | 16.58 | 16.59 | 16.07 | 1.89% | 613 |
| Mar 27, 2026 | 16.37 | 16.37 | 16.29 | 16.29 | 15.77 | -1.83% | 793 |
| Mar 26, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.06 | -0.83% | 98 |
| Mar 25, 2026 | 16.70 | 16.73 | 16.70 | 16.73 | 16.19 | 1.44% | 936 |
| Mar 24, 2026 | 16.59 | 16.63 | 16.49 | 16.49 | 15.96 | -1.36% | 2,235 |
| Mar 23, 2026 | 16.53 | 16.72 | 16.53 | 16.72 | 16.18 | 2.70% | 653 |
| Mar 20, 2026 | 16.49 | 16.55 | 16.28 | 16.28 | 15.76 | -5.53% | 1,693 |
| Mar 19, 2026 | 17.00 | 17.23 | 16.83 | 17.23 | 16.68 | 1.52% | 1,156 |
| Mar 18, 2026 | 17.14 | 17.14 | 16.95 | 16.97 | 16.43 | -1.38% | 1,452 |
| Mar 17, 2026 | 17.26 | 17.27 | 17.21 | 17.21 | 16.66 | 0.70% | 774 |
| Mar 16, 2026 | 17.17 | 17.21 | 17.09 | 17.09 | 16.55 | 0.23% | 1,982 |
| Mar 13, 2026 | 17.21 | 17.21 | 17.04 | 17.05 | 16.51 | -1.38% | 1,675 |
| Mar 12, 2026 | 17.35 | 17.35 | 17.29 | 17.29 | 16.74 | -1.42% | 369 |
| Mar 11, 2026 | 17.66 | 17.66 | 17.54 | 17.54 | 16.98 | -0.56% | 290 |
| Mar 10, 2026 | 17.27 | 17.83 | 17.27 | 17.64 | 17.07 | 0.60% | 1,250 |
| Mar 9, 2026 | 17.38 | 17.53 | 17.18 | 17.53 | 16.97 | -1.46% | 4,247 |
| Mar 6, 2026 | 17.75 | 17.79 | 17.75 | 17.79 | 17.22 | -1.19% | 2,793 |