MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVDN — Kingsbarn Dividend Opportunity ETF
NYSE ArcaKingsbarn Dividend Opportunity ETF
$13.70
-0.09(-0.65%)
- O
- 13.88
- H
- 13.90
- L
- 13.70
- V
- 1.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.70
Period Return-34.79%
Period High$23.51
Period Low$13.70
Avg Daily Volume1.9K
Total Trading Days365
DVDN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.88 | $13.90 | $13.70 | $13.70 | $-0.09 | -0.65% | 1,445 | $13.84 | $13.70 $13.90 |
| Oct 1, 2026 | $13.70 | $13.79 | $13.70 | $13.79 | $-0.08 | -0.60% | 823 | $13.75 | $13.70 $13.79 |
| Sep 30, 2026 | $13.96 | $13.96 | $13.87 | $13.87 | $-0.21 | -1.52% | 1,003 | $13.96 | $13.87 $13.96 |
| Sep 29, 2026 | $14.13 | $14.13 | $14.07 | $14.09 | +$0.07 | +0.48% | 1,320 | $14.10 | $14.07 $14.13 |
| Sep 28, 2026 | $14.02 | $14.02 | $14.02 | $14.02 | $-0.15 | -1.08% | 35 | $14.04 | $14.02 $14.02 |
| Sep 25, 2026 | $14.14 | $14.17 | $14.14 | $14.17 | +$0.02 | +0.16% | 141 | $14.13 | $14.14 $14.17 |
| Sep 24, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $-0.21 | -1.44% | 327 | $14.17 | $14.15 $14.15 |
| Sep 23, 2026 | $14.61 | $14.61 | $14.36 | $14.36 | $-0.36 | -2.43% | 273 | $14.59 | $14.36 $14.61 |
| Sep 22, 2026 | $14.68 | $14.75 | $14.68 | $14.71 | +$0.06 | +0.41% | 1,574 | $14.69 | $14.68 $14.75 |
| Sep 21, 2026 | $14.69 | $14.69 | $14.65 | $14.65 | +$0.11 | +0.74% | 1,400 | $14.68 | $14.65 $14.69 |
| Sep 18, 2026 | $14.59 | $14.59 | $14.55 | $14.55 | $-0.21 | -1.43% | 619 | $14.60 | $14.55 $14.59 |
| Sep 17, 2026 | $14.75 | $14.81 | $14.75 | $14.76 | +$0.10 | +0.66% | 914 | $14.78 | $14.75 $14.81 |
| Sep 16, 2026 | $14.65 | $14.66 | $14.65 | $14.66 | $-0.01 | -0.06% | 832 | $14.66 | $14.65 $14.66 |
| Sep 15, 2026 | $14.75 | $14.76 | $14.67 | $14.67 | $-0.17 | -1.15% | 359 | $14.76 | $14.67 $14.76 |
| Sep 14, 2026 | $14.90 | $14.90 | $14.76 | $14.84 | $-0.06 | -0.43% | 686 | $14.84 | $14.76 $14.90 |
| Sep 11, 2026 | $14.87 | $14.90 | $14.87 | $14.90 | $-0.05 | -0.31% | 575 | $14.89 | $14.87 $14.90 |
| Sep 10, 2026 | $15.02 | $15.02 | $14.95 | $14.95 | $-0.23 | -1.51% | 11,152 | $14.95 | $14.95 $15.02 |
| Sep 9, 2026 | $15.27 | $15.27 | $15.18 | $15.18 | $-0.16 | -1.05% | 3,205 | $15.25 | $15.18 $15.27 |
| Sep 8, 2026 | $15.44 | $15.44 | $15.34 | $15.34 | $-0.11 | -0.70% | 3,012 | $15.38 | $15.34 $15.44 |
| Sep 4, 2026 | $15.43 | $15.48 | $15.43 | $15.45 | +$0.07 | +0.44% | 11,060 | $15.47 | $15.43 $15.48 |
| Sep 3, 2026 | $15.37 | $15.38 | $15.35 | $15.38 | +$0.02 | +0.15% | 836 | $15.37 | $15.35 $15.38 |
| Sep 2, 2026 | $15.36 | $15.36 | $15.36 | $15.36 | +$0.05 | +0.33% | 82 | $15.37 | $15.36 $15.36 |
| Sep 1, 2026 | $15.32 | $15.32 | $15.31 | $15.31 | $-0.11 | -0.74% | 365 | $15.34 | $15.31 $15.32 |
| Aug 31, 2026 | $15.48 | $15.48 | $15.42 | $15.42 | $-0.05 | -0.33% | 928 | $15.48 | $15.42 $15.48 |
| Aug 28, 2026 | $15.52 | $15.52 | $15.47 | $15.47 | $-0.06 | -0.38% | 287 | $15.53 | $15.47 $15.52 |
| Aug 27, 2026 | $15.46 | $15.53 | $15.46 | $15.53 | +$0.06 | +0.39% | 7,465 | $15.47 | $15.46 $15.53 |
| Aug 26, 2026 | $15.49 | $15.49 | $15.47 | $15.47 | $-0.10 | -0.65% | 1,219 | $15.49 | $15.47 $15.49 |
| Aug 25, 2026 | $15.59 | $15.61 | $15.51 | $15.57 | $-0.04 | -0.24% | 3,394 | $15.57 | $15.51 $15.61 |
| Aug 24, 2026 | $15.61 | $15.61 | $15.61 | $15.61 | +$0.07 | +0.44% | 95 | $15.55 | $15.61 $15.61 |
| Aug 21, 2026 | $15.59 | $15.59 | $15.53 | $15.54 | $-0.02 | -0.16% | 2,140 | $15.57 | $15.53 $15.59 |