Skip to main content
logo
Kingsbarn Dividend Opportunity ETF (DVDN)
NYSEARCA: DVDN · Real-Time Price · USD
16.53
-0.03 (-0.20%)
At close: Jun 15, 2026, 4:00 PM EDT
16.53
0.00 (0.00%)
After-hours: Jun 15, 2026, 8:00 PM EDT

DVDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202616.6316.6616.5316.5316.53-0.20%461
Jun 12, 202616.6116.6116.5516.5616.560.12%2,707
Jun 11, 202616.4416.5416.4416.5416.540.63%721
Jun 10, 202616.5016.5016.4416.4416.44-0.10%330
Jun 9, 202616.3116.4716.3116.4616.460.71%2,276
Jun 8, 202616.4716.5616.3416.3416.34-0.71%5,846
Jun 5, 202616.6116.6516.4616.4616.46-1.81%1,454
Jun 4, 202616.6716.7616.6516.7616.762.40%296
Jun 3, 202616.5216.5216.3716.3716.37-2.46%1,971
Jun 2, 202616.7316.7916.7316.7816.780.21%1,353
Jun 1, 202616.8616.8616.7416.7416.74-1.18%754
May 29, 202616.9416.9916.9416.9416.940.19%1,455
May 28, 202616.8116.9116.8116.9116.910.40%4,120
May 27, 202616.9416.9416.8416.8416.840.90%655
May 26, 202616.5216.6916.5216.6916.691.02%854
May 22, 202616.7016.7016.5316.5316.53-0.43%835
May 21, 202616.5216.6116.5216.6016.60-0.03%999
May 20, 202616.3016.6116.2916.6016.601.66%802
May 19, 202616.3916.3916.3316.3316.33-0.96%545
May 18, 202616.6016.6016.4916.4916.490.75%445
May 15, 202616.3716.3716.3716.3716.37-1.38%647
May 14, 202616.6216.6216.6016.6016.60-0.58%1,177
May 13, 202616.9016.9016.6916.6916.69-1.34%1,065
May 12, 202616.9216.9216.9216.9216.92-0.65%36
May 11, 202617.1217.1217.0317.0317.03-2.45%598
May 8, 202617.5817.5817.3817.4617.46-1.57%4,111
May 7, 202617.7417.7417.7417.7417.740.06%109
May 6, 202617.6117.7317.6117.7317.730.84%1,311
May 5, 202617.5917.5917.5817.5817.580.67%1,144
May 4, 202617.6217.6717.4517.4617.46-2.23%1,432
May 1, 202617.7217.8617.7217.8617.861.19%5,001
Apr 30, 202617.6317.6817.6317.6517.652.12%1,906
Apr 29, 202617.2917.2917.2217.2817.28-1.73%3,499
Apr 28, 202617.5917.5917.5917.5917.590.25%43
Apr 27, 202617.5417.5417.5417.5417.540.65%145
Apr 24, 202617.1217.4317.1117.4317.431.48%1,533
Apr 23, 202617.1717.1817.1717.1817.18-1.80%812
Apr 22, 202617.4417.4917.4417.4917.490.97%1,149
Apr 21, 202617.5217.5217.3217.3217.32-1.15%858
Apr 20, 202617.4017.5317.3817.5317.53-0.09%4,824
Apr 17, 202617.4617.6217.4617.5417.542.50%7,647
Apr 16, 202617.1117.1517.1117.1117.11-0.82%638
Apr 15, 202617.1817.2517.1817.2517.251.35%452
Apr 14, 202617.0317.0317.0317.0317.020.74%52
Apr 13, 202616.7416.9016.7416.9016.900.66%1,203
Apr 10, 202616.7416.7916.6816.7916.790.68%3,780
Apr 9, 202616.6916.7716.6816.6816.68-0.35%1,638
Apr 8, 202617.3017.3017.1917.2916.741.74%3,147
Apr 7, 202617.1017.1016.9816.9916.45-0.56%5,579
Apr 6, 202617.1317.1317.0517.0916.541.09%3,023