Kingsbarn Dividend Opportunity ETF (DVDN)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.06896551724 | 29 | 29.1 | 28.0423 | 4264 | 28.21229141 | SP |
| 4 | -2.1242 | -6.95906854234 | 30.5242 | 30.7576 | 28.0423 | 1108 | 28.2773214 | SP |
| 12 | -2.46 | -7.97148412184 | 30.86 | 31.398 | 28.0423 | 446 | 28.48931618 | SP |
| 26 | -0.2 | -0.699300699301 | 28.6 | 31.398 | 27.56 | 290 | 28.99444715 | SP |
| 52 | 2.29 | 8.77058598238 | 26.11 | 31.398 | 26.11 | 306 | 28.10345954 | SP |
| 156 | 2.29 | 8.77058598238 | 26.11 | 31.398 | 26.11 | 306 | 28.10345954 | SP |
| 260 | 2.29 | 8.77058598238 | 26.11 | 31.398 | 26.11 | 306 | 28.10345954 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 28.2469 | 0.2 | 0.73 | 28.2 | 28.2469 | 28.2 | 483 |
| 1728685800 | 28.0423 | -0.17 | -0.62 | 28.15 | 28.15 | 28.0423 | 784 |
| 1728599400 | 28.2172 | -0.87 | -3.00 | 28.15 | 28.2172 | 28.15 | 20033 |
| 1728513000 | 29.0901 | 0.05 | 0.18 | 29.1 | 29.1 | 29.04 | 17 |
| 1728426600 | 29.0375 | 0.15 | 0.51 | 29 | 29.0375 | 29 | 4 |
| 1728340200 | 28.8905 | -0.48 | -1.63 | 29.36 | 29.36 | 28.8905 | 158 |
| 1728081000 | 29.3692 | 0.03 | 0.10 | 29.61 | 29.61 | 29.3692 | 19 |
| 1727994600 | 29.3385 | -0.07 | -0.25 | 29.41 | 29.41 | 29.3385 | 6 |
| 1727908200 | 29.411 | -0.21 | -0.72 | 29.411 | 29.411 | 29.411 | 90 |
| 1727821800 | 29.6245 | -0.56 | -1.85 | 30.15 | 30.15 | 29.6245 | 10 |
| 1727735400 | 30.1832 | 0.05 | 0.15 | 30.21 | 30.21 | 30.1832 | 21 |
| 1727476200 | 30.1367 | -0.03 | -0.09 | 30.36 | 30.36 | 30.1367 | 2 |
| 1727389800 | 30.1635 | 0.15 | 0.50 | 30.31 | 30.31 | 30.1635 | 35 |
| 1727303400 | 30.0136 | -0.33 | -1.07 | 30.39 | 30.39 | 30.0136 | 3 |
| 1727217000 | 30.3389 | 0.13 | 0.44 | 30.32 | 30.3389 | 30.3199 | 461 |
| 1727130600 | 30.2065 | -0.06 | -0.21 | 30.29 | 30.29 | 30.2065 | 10 |
| 1726871400 | 30.2695 | -0.49 | -1.59 | 30.2695 | 30.2695 | 30.2695 | 0 |
| 1726785000 | 30.7576 | 0.09 | 0.28 | 30.7576 | 30.7576 | 30.7576 | 1 |
| 1726698600 | 30.6725 | 0.15 | 0.49 | 30.63 | 30.6725 | 30.63 | 25 |
| 1726612200 | 30.5242 | 0.08 | 0.25 | 30.5242 | 30.5242 | 30.5242 | 0 |
| 1726525800 | 30.4472 | 0.27 | 0.88 | 30.355 | 30.4472 | 30.355 | 126 |
| 1726266600 | 30.1813 | 0.49 | 1.66 | 30.1813 | 30.1813 | 30.1813 | 15 |
| 1726180200 | 29.6894 | 0.27 | 0.90 | 29.6894 | 29.6894 | 29.6894 | 122 |
| 1726093800 | 29.4232 | -0.11 | -0.37 | 29.4232 | 29.4232 | 29.4232 | 1 |
| 1726007400 | 29.533 | 0.04 | 0.14 | 29.56 | 29.56 | 29.533 | 7 |
| 1725921000 | 29.4909 | 0.06 | 0.19 | 29.55 | 29.55 | 29.4909 | 255 |
| 1725661800 | 29.4353 | -0.11 | -0.38 | 29.4353 | 29.4353 | 29.4353 | 0 |
| 1725575400 | 29.5485 | 0.15 | 0.50 | 29.54 | 29.5485 | 29.54 | 2 |
| 1725489000 | 29.4003 | -0.25 | -0.86 | 29.67 | 29.67 | 29.4003 | 189 |
| 1725402600 | 29.654 | -0.28 | -0.94 | 29.6 | 29.6548 | 29.6 | 516 |
| 1725057000 | 29.9353 | 0.14 | 0.45 | 29.97 | 29.97 | 29.8001 | 433 |
| 1724970600 | 29.8002 | 0.07 | 0.23 | 29.91 | 29.91 | 29.8002 | 23 |
| 1724884200 | 29.7307 | -0.04 | -0.15 | 29.7307 | 29.7307 | 29.7307 | 5 |
| 1724797800 | 29.7741 | -0.06 | -0.20 | 29.7741 | 29.7741 | 29.7741 | 140 |
| 1724711400 | 29.8333 | 0.17 | 0.59 | 29.8333 | 29.8333 | 29.8333 | 9 |
| 1724452200 | 29.6586 | 0.36 | 1.24 | 29.6436 | 29.6586 | 29.6436 | 150 |
| 1724365800 | 29.2944 | -0.17 | -0.58 | 29.2944 | 29.2944 | 29.2944 | 0 |
| 1724279400 | 29.4653 | 0.15 | 0.51 | 29.33 | 29.4653 | 29.33 | 31 |
| 1724193000 | 29.3156 | -0.28 | -0.95 | 29.65 | 29.65 | 29.3156 | 53 |
| 1724106600 | 29.5981 | 0.16 | 0.55 | 29.54 | 29.5981 | 29.54 | 13 |
| 1723847400 | 29.4349 | 0.02 | 0.06 | 29.43 | 29.4349 | 29.43 | 500 |
| 1723761000 | 29.4185 | 0.21 | 0.71 | 29.36 | 29.4185 | 29.36 | 190 |
| 1723674600 | 29.2114 | 0.12 | 0.40 | 29.21 | 29.2114 | 29.21 | 3 |
| 1723588200 | 29.096 | 0.27 | 0.94 | 29.096 | 29.096 | 29.096 | 2 |
| 1723501800 | 28.8239 | -0.46 | -1.57 | 29.36 | 29.36 | 28.8239 | 101 |
| 1723242600 | 29.2831 | 0.02 | 0.06 | 29.39 | 29.39 | 29.2831 | 202 |
| 1723156200 | 29.2652 | 0.2 | 0.70 | 29.15 | 29.2652 | 29.15 | 58 |
| 1723069800 | 29.0623 | 0.3 | 1.03 | 29.12 | 29.12 | 29.0623 | 3 |
| 1722983400 | 28.7669 | 0.27 | 0.94 | 28.7669 | 28.7669 | 28.7669 | 28 |
| 1722897000 | 28.4977 | -1.06 | -3.59 | 28.64 | 28.72 | 28.4977 | 320 |
| 1722637800 | 29.5577 | -0.42 | -1.41 | 29.54 | 29.5577 | 29.54 | 42 |
| 1722551400 | 29.9795 | -0.43 | -1.40 | 29.98 | 29.98 | 29.9795 | 6 |
| 1722465000 | 30.4061 | -0.42 | -1.35 | 31.02 | 31.02 | 30.4061 | 209 |
| 1722378600 | 30.8237 | 0.32 | 1.04 | 30.8237 | 30.8237 | 30.8237 | 17 |
| 1722292200 | 30.5078 | -0.19 | -0.61 | 30.86 | 30.86 | 30.5078 | 16 |
| 1722033000 | 30.6941 | 0.42 | 1.38 | 30.6941 | 30.6941 | 30.6941 | 15 |
| 1721946600 | 30.2752 | 0.06 | 0.21 | 30.485 | 30.485 | 30.2752 | 118 |
| 1721860200 | 30.2132 | -1.18 | -3.77 | 30.81 | 30.81 | 30.2132 | 201 |
| 1721773800 | 31.398 | 0.7 | 2.27 | 30.86 | 31.398 | 30.86 | 35 |
| 1721687400 | 30.6999 | 0.11 | 0.36 | 30.73 | 30.73 | 30.59 | 7014 |
| 1721428200 | 30.5898 | -0.07 | -0.24 | 30.5898 | 30.5898 | 30.5898 | 0 |
| 1721341800 | 30.6646 | -0.53 | -1.71 | 30.6646 | 30.6646 | 30.6646 | 17 |
| 1721255400 | 31.1993 | 0.15 | 0.47 | 30.77 | 31.1993 | 30.77 | 3 |
| 1721169000 | 31.0525 | 0.73 | 2.41 | 30.77 | 31.0525 | 30.77 | 19 |
| 1721082600 | 30.3203 | 0.18 | 0.60 | 30.53 | 30.53 | 30.3203 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
