Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.63 +0.15 (+0.49%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.04	28.08	27.99	28.08	11,161	+0.18(+0.66%)
Feb 28, 2024	27.86	27.89	27.82	27.89	6,531	-0.11(-0.38%)
Feb 27, 2024	27.95	28.00	27.94	28.00	25,517	+0.01(+0.04%)
Feb 26, 2024	28.14	28.14	27.96	27.99	2,543	-0.20(-0.71%)
Feb 23, 2024	28.19	28.20	28.17	28.19	4,202	+0.04(+0.14%)
Feb 22, 2024	27.97	28.15	27.96	28.15	14,185	+0.19(+0.68%)
Feb 21, 2024	27.77	27.96	27.77	27.96	7,046	+0.17(+0.60%)
Feb 20, 2024	27.88	27.88	27.78	27.79	2,580	-0.06(-0.21%)
Feb 16, 2024	27.82	27.85	27.81	27.85	762	-0.06(-0.21%)
Feb 15, 2024	27.78	27.91	27.78	27.91	2,258	+0.38(+1.37%)
Feb 14, 2024	27.56	27.56	27.45	27.53	2,487	+0.13(+0.46%)
Feb 13, 2024	27.29	27.63	27.25	27.40	11,708	-0.34(-1.23%)
Feb 12, 2024	27.63	27.74	27.62	27.74	3,176	+0.14(+0.51%)
Feb 09, 2024	27.55	27.60	27.55	27.60	1,190	-0.08(-0.29%)
Feb 08, 2024	27.57	27.70	27.57	27.68	13,195	+0.04(+0.14%)
Feb 07, 2024	27.76	27.76	27.53	27.64	21,195	+0.04(+0.16%)
Feb 06, 2024	27.56	27.60	27.56	27.60	831	+0.06(+0.20%)
Feb 05, 2024	27.60	27.60	27.50	27.54	1,657	-0.26(-0.93%)
Feb 02, 2024	27.82	27.93	27.68	27.80	12,095	-0.10(-0.35%)

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.