Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.75 -0.11 (-0.36%)

Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.75	27.75	27.68	27.74	5,101	-0.03(-0.10%)
Dec 28, 2023	27.85	27.85	27.77	27.77	12,127	-0.03(-0.11%)
Dec 27, 2023	27.76	27.80	27.70	27.80	13,776	+0.06(+0.22%)
Dec 26, 2023	27.64	27.79	27.64	27.74	8,653	+0.15(+0.56%)
Dec 22, 2023	27.55	27.69	27.55	27.59	3,646	+0.06(+0.23%)
Dec 21, 2023	27.44	27.52	27.39	27.52	3,046	+0.19(+0.68%)
Dec 20, 2023	27.68	27.70	27.34	27.34	6,047	-0.42(-1.52%)
Dec 19, 2023	27.62	27.76	27.62	27.76	4,906	+0.21(+0.75%)
Dec 18, 2023	27.56	27.64	27.55	27.55	8,849	+0.02(+0.07%)
Dec 15, 2023	27.54	27.54	27.43	27.53	11,090	-0.11(-0.41%)
Dec 14, 2023	27.59	27.78	27.59	27.64	7,504	+0.33(+1.20%)
Dec 13, 2023	26.79	27.31	26.79	27.31	10,196	+0.44(+1.65%)
Dec 12, 2023	26.79	26.90	26.79	26.87	10,242	-0.09(-0.34%)
Dec 11, 2023	26.83	26.98	26.83	26.96	26,371	+0.12(+0.45%)
Dec 08, 2023	26.84	26.85	26.84	26.84	1,133	+0.05(+0.17%)
Dec 07, 2023	26.75	26.87	26.74	26.80	7,484	+0.16(+0.61%)
Dec 06, 2023	26.74	26.79	26.62	26.63	11,997	-0.18(-0.66%)
Dec 05, 2023	26.89	26.89	26.81	26.81	3,729	-0.18(-0.65%)
Dec 04, 2023	27.12	27.12	26.95	26.99	6,817	-0.09(-0.33%)

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.