Kingsbarn Dividend Opportunity ETF (DVDN)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.452830188679 | 26.5 | 26.73 | 26.3618 | 959 | 26.57435355 | SP |
| 4 | -2.12 | -7.43859649123 | 28.5 | 28.5 | 25.46 | 767 | 26.38069896 | SP |
| 12 | -1.26 | -4.55861070912 | 27.64 | 28.67 | 25.46 | 620 | 27.37918282 | SP |
| 26 | -4.48 | -14.5171743357 | 30.86 | 31.398 | 25.46 | 493 | 27.87639218 | SP |
| 52 | -3.23 | -10.9084768659 | 29.61 | 31.398 | 25.46 | 324 | 28.29126153 | SP |
| 156 | 0.27 | 1.03408655687 | 26.11 | 31.398 | 25.46 | 356 | 27.87996403 | SP |
| 260 | 0.27 | 1.03408655687 | 26.11 | 31.398 | 25.46 | 356 | 27.87996403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 26.3618 | -0.3 | -1.12 | 26.5699 | 26.5699 | 26.3618 | 458 |
| 1737502200 | 26.6606 | 0.1 | 0.39 | 26.69 | 26.73 | 26.66 | 1576 |
| 1737156600 | 26.5581 | 0.15 | 0.58 | 26.53 | 26.5709 | 26.53 | 1741 |
| 1737070200 | 26.4045 | 0.04 | 0.14 | 26.5 | 26.5 | 26.39 | 60 |
| 1736983800 | 26.3677 | 0.32 | 1.23 | 26.42 | 26.42 | 26.3099 | 486 |
| 1736897400 | 26.0464 | 0.43 | 1.67 | 25.77 | 26.0464 | 25.77 | 162 |
| 1736811000 | 25.6181 | 0.04 | 0.14 | 25.46 | 25.6181 | 25.46 | 65 |
| 1736551800 | 25.5829 | -0.45 | -1.74 | 25.8 | 25.8 | 25.5829 | 281 |
| 1736379000 | 26.0361 | -0.22 | -0.85 | 26.07 | 26.07 | 26.0361 | 140 |
| 1736292600 | 26.26 | -0.16 | -0.60 | 26.51 | 26.51 | 26.17 | 4149 |
| 1736206200 | 26.4192 | -0.32 | -1.20 | 26.75 | 26.75 | 26.4192 | 625 |
| 1735947000 | 26.7401 | 0.3 | 1.14 | 26.6 | 26.7401 | 26.6 | 547 |
| 1735860600 | 26.4398 | -0.03 | -0.11 | 26.63 | 26.63 | 26.4398 | 271 |
| 1735687800 | 26.4682 | 0.46 | 1.76 | 26.08 | 26.4682 | 26.08 | 39 |
| 1735601400 | 26.0098 | -0.23 | -0.88 | 26.14 | 26.14 | 26.0098 | 94 |
| 1735342200 | 26.24 | -0.12 | -0.46 | 26.25 | 26.25 | 26.1343 | 399 |
| 1735255800 | 26.36 | 0.03 | 0.13 | 28.5 | 28.5 | 26.34 | 2013 |
| 1735077840 | 26.3252 | -1.14 | -4.15 | 26.14 | 26.3252 | 26.14 | 33 |
| 1734996600 | 27.4664 | -0.19 | -0.69 | 27.54 | 27.54 | 27.4664 | 103 |
| 1734737400 | 27.6567 | 0.35 | 1.29 | 27.73 | 27.73 | 27.6567 | 57 |
| 1734651000 | 27.3055 | 0.16 | 0.57 | 27.3055 | 27.3055 | 27.3055 | 114 |
| 1734564600 | 27.15 | -0.62 | -2.22 | 27.81 | 27.91 | 27.15 | 728 |
| 1734478200 | 27.7678 | -0.33 | -1.18 | 28.03 | 28.03 | 27.7678 | 444 |
| 1734391800 | 28.1 | -0.17 | -0.61 | 28.34 | 28.34 | 28.1 | 430 |
| 1734132600 | 28.2718 | -0.03 | -0.10 | 28.3 | 28.3 | 28.2718 | 137 |
| 1734046200 | 28.3 | 0.08 | 0.27 | 28.14 | 28.4 | 28.14 | 1355 |
| 1733959800 | 28.2238 | -0.14 | -0.51 | 28.27 | 28.27 | 28.2238 | 8 |
| 1733873400 | 28.3676 | 0.05 | 0.19 | 28.38 | 28.38 | 28.3676 | 15 |
| 1733787000 | 28.3137 | 0.23 | 0.82 | 28.18 | 28.3137 | 28.18 | 148 |
| 1733527800 | 28.0829 | 0.21 | 0.75 | 27.87 | 28.0829 | 27.87 | 54 |
| 1733441400 | 27.8747 | -0.06 | -0.21 | 27.98 | 27.98 | 27.86 | 336 |
| 1733355000 | 27.934 | -0 | -0.01 | 28.03 | 28.03 | 27.934 | 122 |
| 1733268600 | 27.9364 | -0.43 | -1.51 | 28.37 | 28.37 | 27.9364 | 10 |
| 1733182200 | 28.3638 | -0.08 | -0.28 | 28.44 | 28.46 | 28.3638 | 1942 |
| 1732917840 | 28.4444 | 0.07 | 0.24 | 28.67 | 28.67 | 28.4444 | 2012 |
| 1732750200 | 28.3768 | 0.28 | 0.98 | 28.25 | 28.5 | 28.25 | 1008 |
| 1732663800 | 28.1008 | -0.2 | -0.70 | 28.25 | 28.25 | 28.0574 | 3848 |
| 1732577400 | 28.2985 | 0.3 | 1.08 | 28.24 | 28.382 | 28.24 | 572 |
| 1732318200 | 27.9972 | 0.24 | 0.87 | 28 | 28 | 27.9972 | 16 |
| 1732231800 | 27.7569 | 0.2 | 0.73 | 27.8099 | 27.8099 | 27.7569 | 2124 |
| 1732145400 | 27.5569 | -0.21 | -0.76 | 27.61 | 27.61 | 27.5569 | 68 |
| 1732059000 | 27.7667 | 0.18 | 0.64 | 27.51 | 27.7667 | 27.51 | 2 |
| 1731972600 | 27.5909 | 0.1 | 0.35 | 27.45 | 27.5909 | 27.45 | 37 |
| 1731713400 | 27.4948 | 0.04 | 0.16 | 27.4948 | 27.4948 | 27.4948 | 3 |
| 1731627000 | 27.45 | -0.14 | -0.52 | 27.64 | 27.6401 | 27.45 | 1326 |
| 1731540600 | 27.5925 | -0.04 | -0.14 | 27.73 | 27.73 | 27.5925 | 2 |
| 1731454200 | 27.6303 | -0.48 | -1.70 | 27.77 | 27.77 | 27.6303 | 540 |
| 1731367800 | 28.1073 | 0.05 | 0.18 | 28.11 | 28.1206 | 28.1073 | 266 |
| 1731108600 | 28.0565 | 0.25 | 0.89 | 27.93 | 28.0565 | 27.93 | 3 |
| 1731022200 | 27.81 | 0.05 | 0.19 | 27.83 | 27.88 | 27.81 | 4678 |
| 1730935800 | 27.7561 | 0.32 | 1.17 | 27.7561 | 27.7561 | 27.7561 | 1 |
| 1730849400 | 27.4346 | 0.2 | 0.72 | 27.4346 | 27.4346 | 27.4346 | 47 |
| 1730763000 | 27.2394 | 0.03 | 0.11 | 27.26 | 27.26 | 27.2394 | 79 |
| 1730500200 | 27.2099 | -0.31 | -1.14 | 27.66 | 27.66 | 27.2099 | 33 |
| 1730413800 | 27.5244 | -0.39 | -1.41 | 27.64 | 27.64 | 27.5244 | 130 |
| 1730327400 | 27.919 | 0.23 | 0.82 | 27.919 | 27.919 | 27.919 | 8 |
| 1730241000 | 27.6918 | -0.2 | -0.72 | 27.84 | 27.84 | 27.6918 | 38 |
| 1730154600 | 27.8913 | -0.04 | -0.13 | 28.07 | 28.07 | 27.8913 | 78 |
| 1729895400 | 27.9288 | -0.25 | -0.87 | 27.9288 | 27.9288 | 27.9288 | 4 |
| 1729809000 | 28.1744 | 0.14 | 0.49 | 28.03 | 28.1744 | 28.02 | 255 |
| 1729722600 | 28.0368 | -0.05 | -0.18 | 28.1 | 28.1 | 28.0368 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
