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 (%)
Apr 29, 2022	27.74	27.80	27.08	27.08	38,330	-0.76(-2.75%)
Apr 28, 2022	27.57	27.94	27.53	27.84	8,809	+0.21(+0.77%)
Apr 27, 2022	27.73	27.86	27.63	27.63	1,744	-0.03(-0.11%)
Apr 26, 2022	27.82	27.96	27.66	27.66	13,418	-0.20(-0.71%)
Apr 25, 2022	27.58	27.88	27.33	27.86	54,990	-0.21(-0.76%)
Apr 22, 2022	28.54	28.54	28.07	28.07	12,619	-0.72(-2.50%)
Apr 21, 2022	29.10	29.22	28.79	28.79	13,124	-0.25(-0.87%)
Apr 20, 2022	28.95	29.18	28.95	29.05	2,685	+0.23(+0.79%)
Apr 19, 2022	28.67	28.82	28.65	28.82	8,096	+0.22(+0.76%)
Apr 18, 2022	28.80	28.80	28.54	28.60	10,030	-0.10(-0.36%)
Apr 14, 2022	28.83	28.83	28.70	28.70	8,363	-0.02(-0.05%)
Apr 13, 2022	28.55	28.77	28.55	28.72	11,126	+0.10(+0.36%)
Apr 12, 2022	28.64	28.78	28.56	28.62	61,635	+0.00(+0.00%)
Apr 11, 2022	28.80	28.80	28.62	28.62	5,919	-0.20(-0.70%)
Apr 08, 2022	28.70	28.91	28.68	28.82	6,607	+0.19(+0.67%)
Apr 07, 2022	28.34	28.68	28.28	28.63	6,855	+0.17(+0.60%)
Apr 06, 2022	28.20	28.46	28.20	28.46	5,939	+0.18(+0.62%)
Apr 05, 2022	28.52	28.52	28.28	28.28	6,278	-0.21(-0.74%)
Apr 04, 2022	28.44	28.50	28.37	28.49	7,215	-0.03(-0.12%)

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.