Kingsbarn Dividend Opportunity ETF DVDN
12.03 USD +0.04 (+0.32%)
Regular-session close
12.03 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
12.03 Day range 12.03
12.03 52-week range 20.45
- YTD
- -36.06%
- 1 year
- -38.97%
DVDN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | -0.07 | -0.58% | 113 |
| Nov 12, 2026 | 12.33 | 12.10 | 12.00 | 12.10 | -0.23 | -1.87% | 472 |
| Nov 11, 2026 | 12.45 | 12.45 | 12.33 | 12.33 | -0.20 | -1.60% | 300 |
| Nov 10, 2026 | 12.60 | 12.61 | 12.53 | 12.53 | -0.26 | -2.03% | 2,400 |
| Nov 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | +0.23 | +1.83% | 100 |
| Nov 6, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | -0.22 | -1.72% | 100 |
| Nov 5, 2026 | 12.86 | 12.86 | 12.71 | 12.78 | -0.42 | -3.18% | 2,000 |
| Nov 4, 2026 | 12.76 | 13.22 | 12.76 | 13.20 | +0.43 | +3.37% | 1,800 |
| Nov 3, 2026 | 12.72 | 12.77 | 12.71 | 12.77 | -0.13 | -1.01% | 1,100 |
| Nov 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | +0.08 | +0.62% | 100 |
| Oct 30, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | -0.19 | -1.46% | 200 |
| Oct 29, 2026 | 13.02 | 13.02 | 12.96 | 13.01 | +0.02 | +0.15% | 1,400 |
| Oct 28, 2026 | 12.93 | 12.99 | 12.93 | 12.99 | 0.00 | 0.00% | 1,000 |
| Oct 27, 2026 | 12.92 | 12.99 | 12.92 | 12.99 | +0.06 | +0.46% | 26,700 |
| Oct 26, 2026 | 12.91 | 12.93 | 12.91 | 12.93 | -0.03 | -0.23% | 2,100 |
| Oct 23, 2026 | 12.85 | 12.96 | 12.85 | 12.96 | +0.03 | +0.23% | 500 |
| Oct 22, 2026 | 12.70 | 12.95 | 12.70 | 12.93 | +0.31 | +2.46% | 18,500 |
| Oct 21, 2026 | 12.66 | 12.69 | 12.62 | 12.62 | -0.06 | -0.47% | 4,900 |
| Oct 20, 2026 | 12.42 | 12.71 | 12.42 | 12.68 | +0.22 | +1.77% | 6,300 |
| Oct 19, 2026 | 12.69 | 12.69 | 12.41 | 12.46 | -0.34 | -2.66% | 4,600 |
| Oct 16, 2026 | 12.93 | 12.93 | 12.80 | 12.80 | -0.13 | -1.01% | 2,100 |
| Oct 15, 2026 | 12.95 | 12.96 | 12.93 | 12.93 | +0.31 | +2.46% | 1,300 |
| Oct 14, 2026 | 12.56 | 12.71 | 12.56 | 12.62 | -0.16 | -1.25% | 2,600 |
| Oct 13, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08 | -0.62% | 400 |
| Oct 12, 2026 | 12.79 | 12.88 | 12.79 | 12.86 | -0.05 | -0.39% | 3,100 |
| Oct 9, 2026 | 12.85 | 12.91 | 12.85 | 12.91 | -0.07 | -0.54% | 4,900 |
| Oct 8, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31 | -2.33% | 400 |
| Oct 7, 2026 | 13.40 | 13.40 | 13.21 | 13.29 | -0.21 | -1.56% | 4,600 |
| Oct 6, 2026 | 13.53 | 13.53 | 13.50 | 13.50 | +0.01 | +0.07% | 1,700 |
| Oct 5, 2026 | 13.74 | 13.74 | 13.49 | 13.49 | -0.21 | -1.53% | 900 |
| Oct 2, 2026 | 13.88 | 13.90 | 13.70 | 13.70 | -0.09 | -0.65% | 1,400 |
| Oct 1, 2026 | 13.70 | 13.79 | 13.70 | 13.79 | -0.08 | -0.58% | 800 |
| Sep 30, 2026 | 13.96 | 13.96 | 13.87 | 13.87 | -0.22 | -1.56% | 1,000 |
| Sep 29, 2026 | 14.13 | 14.13 | 14.07 | 14.09 | +0.07 | +0.50% | 1,300 |
| Sep 28, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | -0.15 | -1.06% | 100 |
| Sep 25, 2026 | 14.14 | 14.17 | 14.14 | 14.17 | +0.02 | +0.14% | 100 |
| Sep 24, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21 | -1.46% | 300 |
| Sep 23, 2026 | 14.61 | 14.61 | 14.36 | 14.36 | -0.36 | -2.45% | 300 |
| Sep 22, 2026 | 14.68 | 14.75 | 14.68 | 14.72 | +0.07 | +0.48% | 1,600 |
| Sep 21, 2026 | 14.69 | 14.69 | 14.65 | 14.65 | +0.10 | +0.69% | 1,400 |
| Sep 18, 2026 | 14.59 | 14.59 | 14.55 | 14.55 | -0.21 | -1.42% | 600 |
| Sep 17, 2026 | 14.75 | 14.81 | 14.75 | 14.76 | +0.10 | +0.68% | 900 |
| Sep 16, 2026 | 14.65 | 14.66 | 14.65 | 14.66 | -0.01 | -0.07% | 800 |
| Sep 15, 2026 | 14.75 | 14.76 | 14.67 | 14.67 | -0.17 | -1.15% | 400 |
| Sep 14, 2026 | 14.90 | 14.90 | 14.76 | 14.84 | -0.06 | -0.40% | 700 |
| Sep 11, 2026 | 14.87 | 14.90 | 14.87 | 14.90 | -0.05 | -0.33% | 600 |
| Sep 10, 2026 | 15.02 | 15.02 | 14.95 | 14.95 | -0.23 | -1.52% | 11,200 |
| Sep 9, 2026 | 15.27 | 15.27 | 15.18 | 15.18 | -0.16 | -1.04% | 3,200 |
| Sep 8, 2026 | 15.44 | 15.44 | 15.34 | 15.34 | -0.11 | -0.71% | 3,000 |
| Sep 4, 2026 | 15.43 | 15.48 | 15.43 | 15.45 | +0.07 | +0.46% | 11,100 |
| Sep 3, 2026 | 15.37 | 15.38 | 15.35 | 15.38 | +0.02 | +0.13% | 800 |
| Sep 2, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | +0.05 | +0.33% | 100 |
| Sep 1, 2026 | 15.32 | 15.32 | 15.31 | 15.31 | -0.11 | -0.71% | 400 |
| Aug 31, 2026 | 15.48 | 15.48 | 15.42 | 15.42 | -0.05 | -0.32% | 900 |
| Aug 28, 2026 | 15.52 | 15.52 | 15.47 | 15.47 | -0.06 | -0.39% | 300 |
| Aug 27, 2026 | 15.46 | 15.53 | 15.46 | 15.53 | +0.06 | +0.39% | 7,500 |
| Aug 26, 2026 | 15.49 | 15.49 | 15.47 | 15.47 | -0.10 | -0.64% | 1,200 |
| Aug 25, 2026 | 15.59 | 15.61 | 15.51 | 15.57 | -0.04 | -0.26% | 3,400 |
| Aug 24, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | +0.07 | +0.45% | 100 |
| Aug 21, 2026 | 15.59 | 15.59 | 15.53 | 15.54 | -0.02 | -0.13% | 2,100 |
| Aug 20, 2026 | 15.60 | 15.60 | 15.52 | 15.56 | -0.14 | -0.89% | 2,600 |
| Aug 19, 2026 | 15.71 | 15.71 | 15.70 | 15.70 | +0.12 | +0.77% | 300 |
| Aug 18, 2026 | 15.60 | 15.62 | 15.58 | 15.58 | -0.02 | -0.13% | 900 |
| Aug 17, 2026 | 15.66 | 15.66 | 15.60 | 15.60 | -0.14 | -0.89% | 1,100 |
| Aug 14, 2026 | 15.77 | 15.83 | 15.74 | 15.74 | -0.04 | -0.25% | 300 |
65 days, newest first. Daily bars as drawn on the DVDN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.