Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantshares Hedged Dividend Income ETF (NY: DIVA )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2016 26.04 26.12 26.04 26.12 1 +0.12(+0.46%)
Jul 20, 2016 26.17 26.00 26.00 26.00 2,900 -0.05(-0.19%)
Jul 15, 2016 26.23 26.05 26.05 26.05 900 +0.05(+0.19%)
Jul 14, 2016 26.27 26.27 26.00 26.00 305 +0.17(+0.65%)
Jul 13, 2016 25.89 25.94 25.83 25.83 826 +0.12(+0.48%)
Jul 12, 2016 25.16 25.78 25.16 25.71 1,018 +0.47(+1.86%)
Jul 07, 2016 25.29 25.33 25.24 25.24 31 -0.23(-0.89%)
Jul 01, 2016 25.55 25.55 25.45 25.47 2 -0.02(-0.09%)
Jun 30, 2016 25.27 25.49 25.27 25.49 304 +0.73(+2.94%)
Jun 27, 2016 26.24 26.24 24.76 24.76 8 -0.58(-2.30%)
Jun 21, 2016 25.34 25.34 25.34 25.34 10 +0.19(+0.76%)
Jun 20, 2016 25.22 25.30 25.15 25.15 5,466 +0.04(+0.16%)
Jun 17, 2016 25.06 25.11 25.06 25.11 1,400 +0.03(+0.12%)
Jun 14, 2016 25.07 25.08 25.08 25.08 900 -0.17(-0.67%)
Jun 13, 2016 25.28 25.28 25.25 25.25 925 -0.15(-0.59%)
Jun 10, 2016 25.40 25.40 25.40 25.40 100 -0.10(-0.39%)
Jun 08, 2016 26.19 26.19 25.50 25.50 10 +0.00(+0.00%)
Jun 07, 2016 25.56 25.62 25.34 25.50 22,708 -0.01(-0.04%)
Jun 06, 2016 25.41 25.51 25.40 25.51 2,400 +0.21(+0.83%)
Jun 03, 2016 25.29 25.34 25.28 25.30 1,900 +0.09(+0.36%)
Jun 02, 2016 25.14 25.21 25.13 25.21 1,412 +0.04(+0.16%)
Jun 01, 2016 25.17 25.17 25.17 25.17 160 +0.14(+0.56%)
May 31, 2016 24.99 25.03 24.99 25.03 1,235 +0.13(+0.52%)
May 24, 2016 24.90 24.90 24.90 24.90 200 +0.12(+0.48%)
May 23, 2016 25.38 25.38 24.78 24.78 6,377 -0.10(-0.40%)
May 20, 2016 24.73 24.88 24.72 24.88 11,800 -0.05(-0.20%)
May 18, 2016 24.93 24.93 24.93 24.93 400 -0.04(-0.16%)
May 17, 2016 25.04 25.11 24.97 24.97 10,900 +0.20(+0.81%)
May 13, 2016 24.94 24.77 24.77 24.77 8,300 -0.05(-0.20%)
May 12, 2016 24.91 25.01 24.81 24.82 12,200 -0.15(-0.60%)
May 10, 2016 24.97 24.97 24.97 24.97 5 +0.19(+0.77%)
May 04, 2016 24.78 24.78 24.78 24.78 100 +0.27(+1.10%)
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.