Indicators

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.41	27.51	27.38	27.51	5,640	+0.29(+1.08%)
Jul 28, 2022	27.09	27.25	27.09	27.22	5,856	+0.13(+0.46%)
Jul 27, 2022	26.76	27.13	26.76	27.09	6,449	+0.27(+1.01%)
Jul 26, 2022	26.90	26.90	26.73	26.82	54,793	-0.04(-0.14%)
Jul 25, 2022	26.79	26.86	26.79	26.86	1,540	+0.39(+1.46%)
Jul 22, 2022	26.47	26.47	26.47	26.47	105	-0.08(-0.30%)
Jul 21, 2022	26.42	26.55	26.42	26.55	680	-0.10(-0.37%)
Jul 20, 2022	26.68	26.76	26.54	26.65	10,382	-0.10(-0.39%)
Jul 19, 2022	26.53	26.75	26.53	26.75	2,068	+0.50(+1.91%)
Jul 18, 2022	26.48	26.48	26.19	26.25	3,535	-0.03(-0.11%)
Jul 15, 2022	26.12	26.28	26.11	26.28	3,869	+0.42(+1.62%)
Jul 14, 2022	25.68	25.87	25.56	25.86	11,825	-0.24(-0.92%)
Jul 13, 2022	26.08	26.25	26.07	26.10	8,812	-0.18(-0.68%)
Jul 12, 2022	26.27	26.43	26.21	26.28	23,184	-0.11(-0.43%)
Jul 11, 2022	26.35	26.45	26.33	26.39	22,828	-0.09(-0.32%)
Jul 08, 2022	26.41	26.60	26.41	26.48	84,010	-0.02(-0.07%)
Jul 07, 2022	26.32	26.55	26.32	26.50	2,838	+0.28(+1.06%)
Jul 06, 2022	26.21	26.22	25.98	26.22	6,826	-0.06(-0.23%)
Jul 05, 2022	26.58	26.58	25.95	26.28	88,683	-0.52(-1.95%)

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.