Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.63 +0.15 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.62	27.93	27.59	27.93	4,419	-0.11(-0.41%)
Feb 25, 2022	27.58	28.07	27.77	28.05	8,534	+0.87(+3.18%)
Feb 24, 2022	27.04	27.18	26.73	27.18	27,719	-0.23(-0.85%)
Feb 23, 2022	27.59	27.72	27.41	27.41	7,513	-0.18(-0.64%)
Feb 22, 2022	27.91	27.91	27.42	27.59	41,162	-0.31(-1.10%)
Feb 18, 2022				27.89	0	-0.05(-0.18%)
Feb 17, 2022	27.94	28.10	27.92	27.95	13,672	-0.25(-0.87%)
Feb 16, 2022	28.14	28.26	28.12	28.19	14,008	+0.16(+0.56%)
Feb 15, 2022	27.95	28.07	27.95	28.03	4,217	+0.15(+0.55%)
Feb 14, 2022	27.74	27.88	27.73	27.88	3,616	-0.27(-0.97%)
Feb 11, 2022	28.35	28.35	28.04	28.16	7,263	-0.04(-0.14%)
Feb 10, 2022	28.52	28.52	28.20	28.20	2,314	-0.29(-1.02%)
Feb 09, 2022	28.49	28.52	28.43	28.49	9,928	+0.19(+0.66%)
Feb 08, 2022	28.26	28.30	28.22	28.30	1,941	+0.12(+0.42%)
Feb 07, 2022	28.03	28.21	28.03	28.18	3,649	+0.05(+0.19%)
Feb 04, 2022	28.11	28.20	27.97	28.13	6,500	+0.10(+0.36%)
Feb 03, 2022	28.29		28.03	28.03	1,760	-0.22(-0.77%)
Feb 02, 2022	27.95	28.25	27.94	28.25	1,781	+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.