Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.48 -0.38 (-1.23%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.42	27.70	27.40	27.69	8,229	+0.12(+0.44%)
Jan 28, 2022	27.09	27.57	27.00	27.57	12,077	+0.25(+0.92%)
Jan 27, 2022	27.69	27.70	27.17	27.32	7,460	+0.05(+0.17%)
Jan 26, 2022	27.72	27.72	27.15	27.27	5,134	-0.14(-0.52%)
Jan 25, 2022	27.01	27.53	27.01	27.42	4,623	+0.21(+0.77%)
Jan 24, 2022	26.79	27.21	26.45	27.21	15,899	+0.07(+0.25%)
Jan 21, 2022	27.44	27.44	27.10	27.14	5,025	-0.31(-1.15%)
Jan 20, 2022	27.67	27.88	27.45	27.45	761	-0.21(-0.76%)
Jan 19, 2022	27.82	27.83	27.66	27.66	5,997	-0.30(-1.06%)
Jan 18, 2022	28.08	28.08	27.96	27.96	1,311	-0.26(-0.93%)
Jan 14, 2022				28.22	0	+0.10(+0.35%)
Jan 13, 2022	28.21	28.33	28.12	28.12	2,738	-0.06(-0.21%)
Jan 12, 2022	28.16	28.18	28.16	28.18	3,980	+0.05(+0.19%)
Jan 11, 2022	27.95	28.13	27.87	28.13	11,184	+0.23(+0.82%)
Jan 10, 2022	27.71	27.90	27.71	27.90	1,378	-0.02(-0.08%)
Jan 07, 2022	27.76	27.92	27.76	27.92	194	+0.24(+0.87%)
Jan 06, 2022	27.64	27.79	27.57	27.68	12,017	+0.21(+0.78%)
Jan 05, 2022	27.77	27.85	27.47	27.47	5,667	-0.08(-0.29%)
Jan 04, 2022	27.45	27.62	27.45	27.55	16,178	+0.34(+1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.