Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.72 -0.14 (-0.45%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.15	26.18	26.14	26.17	20,019	+0.03(+0.13%)
May 27, 2021	26.20	26.25	26.10	26.14	6,165	+0.08(+0.32%)
May 26, 2021	26.12	26.12	26.05	26.06	1,133	-0.06(-0.23%)
May 25, 2021	26.33	26.33	26.10	26.12	9,902	-0.26(-0.97%)
May 24, 2021	26.35	26.40	26.33	26.37	3,565	+0.14(+0.52%)
May 21, 2021	26.37	26.37	26.23	26.24	5,592	+0.08(+0.29%)
May 20, 2021	25.94	26.18	25.94	26.16	1,556	+0.22(+0.84%)
May 19, 2021	25.95	25.95	25.76	25.94	1,581	-0.24(-0.92%)
May 18, 2021	26.32	26.32	26.18	26.18	7,834	-0.14(-0.52%)
May 17, 2021	26.34	26.37	26.32	26.32	2,317	+0.03(+0.10%)
May 14, 2021	26.20	26.31	26.20	26.29	7,871	+0.25(+0.96%)
May 13, 2021	25.90	26.10	25.90	26.04	11,148	+0.35(+1.37%)
May 12, 2021	25.88	25.96	25.69	25.69	5,814	-0.15(-0.56%)
May 11, 2021	25.96	25.96	25.79	25.83	3,580	-0.22(-0.85%)
May 10, 2021	26.13	26.27	26.05	26.05	14,927	+0.09(+0.36%)
May 07, 2021	25.89	25.97	25.87	25.96	29,688	+0.15(+0.59%)
May 06, 2021	25.57	25.81	25.57	25.81	11,896	+0.23(+0.89%)
May 05, 2021	25.53	25.58	25.45	25.58	9,707	+0.17(+0.68%)
May 04, 2021	25.37	25.41	25.32	25.41	2,203	+0.05(+0.18%)

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.