Kingsbarn Dividend Opportunity ETF (DVDN)

NYSEARCA: DVDN · Real-Time Price · USD

15.74

-0.04 (-0.25%)

At close: Aug 14, 2026, 4:00 PM EDT

15.77

+0.03 (0.19%)

After-hours: Aug 14, 2026, 8:00 PM EDT

DVDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.77	15.83	15.74	15.74	15.74	-0.25%	347
Aug 13, 2026	15.73	15.82	15.73	15.78	15.78	0.51%	2,068
Aug 12, 2026	15.70	15.70	15.70	15.70	15.70	0.20%	299
Aug 11, 2026	15.67	15.67	15.67	15.67	15.67	1.08%	119
Aug 10, 2026	15.44	15.50	15.43	15.50	15.50	-1.37%	1,435
Aug 7, 2026	15.73	15.73	15.72	15.72	15.72	1.85%	1,367
Aug 6, 2026	15.43	15.43	15.43	15.43	15.43	0.56%	27
Aug 5, 2026	15.31	15.34	15.25	15.34	15.34	-0.85%	881
Aug 4, 2026	15.34	15.51	15.34	15.48	15.48	0.04%	735
Aug 3, 2026	15.51	15.51	15.40	15.47	15.47	1.07%	2,034
Jul 31, 2026	15.26	15.31	15.26	15.31	15.31	-0.71%	2,895
Jul 30, 2026	15.42	15.42	15.42	15.42	15.41	-0.92%	189
Jul 29, 2026	15.68	15.68	15.56	15.56	15.56	-1.21%	1,539
Jul 28, 2026	15.75	15.75	15.75	15.75	15.75	0.95%	140
Jul 27, 2026	15.60	15.60	15.60	15.60	15.60	0.63%	499
Jul 24, 2026	15.57	15.57	15.50	15.50	15.50	0.39%	632
Jul 23, 2026	15.52	15.52	15.44	15.44	15.44	-1.30%	1,473
Jul 22, 2026	15.72	15.72	15.58	15.65	15.65	-0.47%	3,542
Jul 21, 2026	15.82	15.82	15.72	15.72	15.72	0.20%	1,826
Jul 20, 2026	15.80	15.80	15.69	15.69	15.69	-1.37%	530
Jul 17, 2026	15.91	15.91	15.91	15.91	15.91	-1.69%	62
Jul 16, 2026	16.02	16.18	16.02	16.18	16.18	1.35%	11,389
Jul 15, 2026	15.97	15.97	15.97	15.97	15.96	0.72%	139
Jul 14, 2026	15.67	15.85	15.67	15.85	15.85	0.95%	3,731
Jul 13, 2026	15.66	15.70	15.60	15.70	15.70	-0.55%	3,175
Jul 10, 2026	15.82	15.82	15.73	15.79	15.79	0.58%	5,452
Jul 9, 2026	15.60	15.75	15.60	15.70	15.70	0.53%	1,270
Jul 8, 2026	16.15	16.21	16.05	16.13	15.61	-0.92%	5,437
Jul 7, 2026	16.40	16.40	16.28	16.28	15.76	-0.73%	1,669
Jul 6, 2026	16.50	16.51	16.40	16.40	15.88	-0.49%	4,582
Jul 2, 2026	16.67	16.67	16.47	16.48	15.95	-0.37%	1,678
Jul 1, 2026	16.64	16.64	16.54	16.54	16.01	0.02%	370
Jun 30, 2026	16.51	16.55	16.51	16.54	16.01	0.58%	1,419
Jun 29, 2026	16.35	16.44	16.30	16.44	15.92	0.66%	5,611
Jun 26, 2026	16.34	16.34	16.34	16.34	15.81	1.47%	222
Jun 25, 2026	16.15	16.15	16.08	16.10	15.58	-0.31%	6,236
Jun 24, 2026	16.15	16.15	16.15	16.15	15.63	0.19%	772
Jun 23, 2026	16.09	16.12	16.09	16.12	15.60	0.61%	633
Jun 22, 2026	16.35	16.35	16.02	16.02	15.51	-1.68%	1,407
Jun 18, 2026	16.35	16.35	16.30	16.30	15.77	-0.03%	716
Jun 17, 2026	16.50	16.50	16.28	16.30	15.78	-1.67%	1,102
Jun 16, 2026	16.60	16.70	16.58	16.58	16.05	0.29%	3,388
Jun 15, 2026	16.63	16.66	16.53	16.53	16.00	-0.20%	462
Jun 12, 2026	16.61	16.61	16.55	16.56	16.03	0.12%	2,707
Jun 11, 2026	16.44	16.54	16.44	16.54	16.01	0.63%	721
Jun 10, 2026	16.50	16.50	16.44	16.44	15.91	-0.10%	334
Jun 9, 2026	16.31	16.47	16.31	16.46	15.93	0.71%	2,276
Jun 8, 2026	16.47	16.56	16.34	16.34	15.82	-0.71%	5,846
Jun 5, 2026	16.61	16.65	16.46	16.46	15.93	-1.81%	1,454
Jun 4, 2026	16.67	16.76	16.65	16.76	16.22	2.40%	296