Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.86 -0.13 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.11	28.30	27.94	28.30	13,548	+0.30(+1.07%)
Jan 30, 2023	28.16	28.23	27.98	28.00	23,830	-0.17(-0.61%)
Jan 27, 2023	28.32	28.32	28.16	28.17	3,518	-0.07(-0.25%)
Jan 26, 2023	28.15	28.24	28.14	28.24	5,220	+0.19(+0.69%)
Jan 25, 2023	27.90	28.05	27.86	28.05	4,763	+0.14(+0.52%)
Jan 24, 2023	27.81	27.90	27.81	27.90	1,689	-0.05(-0.17%)
Jan 23, 2023	27.85	28.08	27.85	27.95	9,073	+0.10(+0.36%)
Jan 20, 2023	27.65	27.85	27.59	27.85	7,370	+0.23(+0.82%)
Jan 19, 2023	27.59	27.62	27.54	27.62	1,244	+0.03(+0.10%)
Jan 18, 2023	28.16	28.16	27.59	27.59	4,000	-0.60(-2.12%)
Jan 17, 2023	28.25	28.37	28.18	28.19	5,135	-0.07(-0.25%)
Jan 13, 2023	28.05	28.26	28.05	28.26	9,671	-0.05(-0.17%)
Jan 12, 2023	28.24	28.41	28.21	28.31	3,503	+0.08(+0.29%)
Jan 11, 2023	28.20	28.23	28.11	28.23	2,420	+0.02(+0.08%)
Jan 10, 2023	28.25	28.25	28.09	28.21	15,414	+0.06(+0.22%)
Jan 09, 2023	28.41	28.44	28.13	28.15	8,347	-0.22(-0.78%)
Jan 06, 2023	28.06	28.42	28.06	28.37	2,564	+0.46(+1.64%)
Jan 05, 2023	27.82	27.98	27.77	27.91	5,703	-0.09(-0.32%)
Jan 04, 2023	27.87	28.15	27.87	28.00	14,484	+0.23(+0.82%)

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.