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

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

30.63 +0.15 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 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 (%)
Sep 30, 2021 25.44 25.44 25.25 25.25 1,883 -0.41(-1.59%)
Sep 29, 2021 25.67 25.76 25.66 25.66 1,394 +0.09(+0.36%)
Sep 28, 2021 25.83 25.83 25.55 25.56 13,504 -0.28(-1.08%)
Sep 27, 2021 25.75 25.93 25.75 25.84 10,636 +0.18(+0.72%)
Sep 24, 2021 25.65 25.66 25.63 25.66 2,860 +0.05(+0.19%)
Sep 23, 2021 25.56 25.72 25.56 25.61 6,138 +0.30(+1.20%)
Sep 22, 2021 25.36 25.45 25.31 25.31 7,761 +0.14(+0.56%)
Sep 21, 2021 25.40 25.40 25.17 25.17 1,296 -0.05(-0.19%)
Sep 20, 2021 25.24 25.27 24.98 25.21 4,014 -0.35(-1.36%)
Sep 17, 2021 25.58 25.64 25.56 25.56 4,990 -0.18(-0.69%)
Sep 16, 2021 25.68 25.84 25.68 25.74 2,259 -0.14(-0.54%)
Sep 15, 2021 25.82 25.93 25.82 25.88 3,055 +0.25(+0.97%)
Sep 14, 2021 25.71 25.71 25.59 25.63 4,028 -0.25(-0.95%)
Sep 13, 2021 25.94 26.01 25.87 25.88 14,644 +0.10(+0.40%)
Sep 10, 2021 25.86 25.86 25.77 25.77 4,062 -0.21(-0.79%)
Sep 09, 2021 25.98 25.98 25.98 25.98 85 -0.14(-0.55%)
Sep 08, 2021 26.06 26.13 26.05 26.12 6,787 -0.00(-0.01%)
Sep 07, 2021 26.15 26.15 26.12 26.12 2,635 -0.25(-0.95%)
Sep 03, 2021 26.41 26.41 26.38 26.38 966 -0.06(-0.23%)
Sep 02, 2021 26.32 26.44 26.32 26.44 3,082 +0.21(+0.78%)
Sep 01, 2021 26.20 26.26 26.20 26.23 6,512 -0.14(-0.52%)
Aug 31, 2021 26.31 26.37 26.31 26.37 4,829 +0.05(+0.20%)
Aug 30, 2021 26.35 26.36 26.31 26.31 671 +0.00(+0.01%)
Aug 27, 2021 26.31 26.35 26.31 26.31 11,543 +0.15(+0.57%)
Aug 26, 2021 26.19 26.24 26.16 26.16 22,523 -0.17(-0.63%)
Aug 25, 2021 26.40 26.40 26.33 26.33 3,923 +0.08(+0.29%)
Aug 24, 2021 26.21 26.28 26.21 26.25 7,606 +0.02(+0.09%)
Aug 23, 2021 26.16 26.32 26.16 26.23 4,005 +0.11(+0.41%)
Aug 20, 2021 26.12 26.12 26.12 26.12 110 +0.19(+0.74%)
Aug 19, 2021 25.81 26.02 25.81 25.93 4,066 -0.12(-0.45%)
Aug 18, 2021 26.28 26.28 26.05 26.05 4,132 -0.31(-1.16%)
Aug 17, 2021 26.41 26.41 26.23 26.35 3,416 -0.06(-0.21%)
Aug 16, 2021 26.25 26.41 26.22 26.41 6,351 +0.06(+0.23%)
Aug 13, 2021 26.39 26.39 26.35 26.35 2,254 +0.03(+0.09%)
Aug 12, 2021 26.22 26.33 26.22 26.32 4,255 +0.05(+0.19%)
Aug 11, 2021 26.21 26.29 26.19 26.27 6,062 +0.17(+0.65%)
Aug 10, 2021 26.06 26.11 26.05 26.11 3,428 +0.23(+0.88%)
Aug 09, 2021 25.85 25.91 25.84 25.88 6,671 +0.04(+0.17%)
Aug 06, 2021 25.80 25.85 25.80 25.83 6,114 +0.13(+0.51%)
Aug 05, 2021 25.65 25.71 25.65 25.70 11,771 +0.05(+0.19%)
Aug 04, 2021 25.81 25.84 25.66 25.66 30,162 -0.33(-1.27%)
Aug 03, 2021 25.87 26.00 25.79 25.99 31,065 +0.23(+0.91%)
Aug 02, 2021 25.95 25.95 25.75 25.75 15,739 +0.01(+0.04%)
Jul 30, 2021 25.81 25.84 25.74 25.74 2,411 -0.15(-0.58%)
Jul 29, 2021 25.96 25.96 25.89 25.89 1,689 +0.09(+0.37%)
Jul 28, 2021 25.79 25.84 25.74 25.80 7,674 +0.04(+0.14%)
Jul 27, 2021 25.66 25.76 25.66 25.76 4,311 +0.04(+0.17%)
Jul 26, 2021 25.67 25.72 25.66 25.72 9,500 +0.08(+0.32%)
Jul 23, 2021 25.68 25.68 25.61 25.64 3,983 +0.10(+0.39%)
Jul 22, 2021 25.55 25.55 25.54 25.54 1,428 -0.09(-0.36%)
Jul 21, 2021 25.55 25.65 25.55 25.63 10,066 +0.24(+0.96%)
Jul 20, 2021 25.42 25.43 25.38 25.38 8,196 +0.26(+1.04%)
Jul 19, 2021 25.31 25.31 24.93 25.12 31,481 -0.43(-1.70%)
Jul 16, 2021 25.77 25.77 25.56 25.56 5,482 -0.15(-0.57%)
Jul 15, 2021 25.63 25.74 25.62 25.70 3,143 -0.05(-0.19%)
Jul 14, 2021 25.81 25.81 25.69 25.75 2,344 +0.06(+0.22%)
Jul 13, 2021 25.77 25.77 25.70 25.70 3,448 -0.15(-0.56%)
Jul 12, 2021 25.84 25.87 25.84 25.84 9,482 +0.04(+0.15%)
Jul 09, 2021 25.78 25.80 25.73 25.80 2,247 +0.41(+1.61%)
Jul 08, 2021 25.47 25.51 25.36 25.39 5,592 -0.26(-1.03%)
Jul 07, 2021 25.64 25.66 25.56 25.66 4,200 +0.02(+0.07%)
Jul 06, 2021 25.70 25.70 25.53 25.64 912 -0.22(-0.87%)
Jul 02, 2021 25.79 25.89 25.76 25.86 8,684 +0.07(+0.29%)
Jul 01, 2021 25.71 25.86 25.71 25.79 20,242 +0.08(+0.32%)
Jun 30, 2021 25.65 25.71 25.65 25.71 1,764 +0.12(+0.47%)
Jun 29, 2021 25.69 25.69 25.58 25.59 7,168 -0.06(-0.24%)
Jun 28, 2021 25.66 25.66 25.62 25.65 3,949 -0.15(-0.57%)
Jun 25, 2021 25.75 25.79 25.75 25.79 791 +0.13(+0.52%)
Jun 24, 2021 25.53 25.66 25.53 25.66 3,017 +0.13(+0.51%)
Jun 23, 2021 25.57 25.61 25.53 25.53 6,281 -0.09(-0.37%)
Jun 22, 2021 25.61 25.62 25.61 25.62 2,626 -0.07(-0.29%)
Jun 21, 2021 25.51 25.70 25.50 25.70 5,890 +0.38(+1.50%)
Jun 18, 2021 25.52 25.52 25.32 25.32 9,506 -0.53(-2.04%)
Jun 17, 2021 25.91 25.91 25.74 25.84 12,887 -0.36(-1.38%)
Jun 16, 2021 26.40 26.40 26.21 26.21 17,111 -0.21(-0.78%)
Jun 15, 2021 26.44 26.45 26.33 26.41 9,386 +0.03(+0.13%)
Jun 14, 2021 26.50 26.50 26.31 26.38 4,234 -0.10(-0.37%)
Jun 11, 2021 26.42 26.48 26.42 26.48 1,034 -0.00(-0.02%)
Jun 10, 2021 26.55 26.55 26.48 26.48 2,973 +0.15(+0.56%)
Jun 09, 2021 26.40 26.41 26.34 26.34 6,051 -0.00(-0.00%)
Jun 08, 2021 26.26 26.34 26.26 26.34 5,715 -0.09(-0.35%)
Jun 07, 2021 26.50 26.50 26.40 26.43 8,350 -0.04(-0.16%)
Jun 04, 2021 26.40 26.47 26.40 26.47 5,197 +0.11(+0.41%)
Jun 03, 2021 26.27 26.39 26.27 26.36 5,959 +0.04(+0.16%)
Jun 02, 2021 26.24 26.35 26.24 26.32 24,010 +0.11(+0.43%)
Jun 01, 2021 26.29 26.32 26.18 26.21 7,520 +0.04(+0.14%)
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%)
May 03, 2021 25.28 25.45 25.28 25.36 4,278 +0.19(+0.77%)
Apr 30, 2021 25.12 25.18 25.12 25.17 11,456 -0.07(-0.26%)
Apr 29, 2021 25.22 25.24 25.17 25.23 27,829 +0.17(+0.70%)
Apr 28, 2021 25.11 25.12 25.04 25.06 18,854 +0.05(+0.19%)
Apr 27, 2021 25.00 25.02 24.97 25.01 48,935 +0.01(+0.04%)
Apr 26, 2021 25.13 25.13 25.00 25.00 16,826 -0.05(-0.22%)
Apr 23, 2021 25.01 25.06 25.01 25.06 4,115 +0.18(+0.72%)
Apr 22, 2021 25.01 25.06 24.88 24.88 15,314 -0.20(-0.81%)
Apr 21, 2021 24.95 25.09 24.95 25.08 15,198 +0.23(+0.92%)
Apr 20, 2021 24.84 24.88 24.80 24.85 13,177 -0.13(-0.52%)
Apr 19, 2021 25.03 25.07 24.98 24.98 5,265 -0.06(-0.23%)
Apr 16, 2021 25.07 25.07 25.01 25.04 8,119 +0.13(+0.52%)
Apr 15, 2021 24.84 24.92 24.83 24.91 25,035 +0.06(+0.25%)
Apr 14, 2021 24.90 24.93 24.85 24.85 35,973 +0.03(+0.10%)
Apr 13, 2021 24.79 24.82 24.76 24.82 17,499 -0.09(-0.35%)
Apr 12, 2021 24.93 24.93 24.87 24.91 8,471 +0.01(+0.03%)
Apr 09, 2021 24.91 24.91 24.81 24.90 8,230 +0.09(+0.35%)
Apr 08, 2021 24.81 24.83 24.81 24.82 8,043 -0.00(-0.01%)
Apr 07, 2021 24.78 24.83 24.78 24.82 3,727 -0.02(-0.08%)
Apr 06, 2021 24.87 24.88 24.82 24.84 98,378 -0.07(-0.28%)
Apr 05, 2021 24.85 24.96 24.85 24.91 14,783 +0.23(+0.91%)
Apr 01, 2021 24.52 24.69 24.51 24.69 11,011 +0.05(+0.19%)
Mar 31, 2021 24.67 24.71 24.63 24.64 17,759 +0.01(+0.06%)
Mar 30, 2021 24.77 24.77 24.63 24.63 19,544 -0.13(-0.54%)
Mar 29, 2021 24.69 24.80 24.69 24.76 7,876 +0.03(+0.13%)
Mar 26, 2021 24.52 24.73 24.51 24.73 5,450 +0.39(+1.59%)
Mar 25, 2021 24.06 24.34 24.06 24.34 15,885 +0.21(+0.87%)
Mar 24, 2021 24.32 24.32 24.13 24.13 14,267 -0.01(-0.03%)
Mar 23, 2021 24.27 24.38 24.11 24.14 18,050 -0.24(-0.97%)
Mar 22, 2021 24.26 24.37 24.25 24.37 4,406 +0.10(+0.39%)
Mar 19, 2021 24.22 24.34 24.22 24.28 18,067 -0.11(-0.43%)
Mar 18, 2021 24.57 24.66 24.36 24.38 36,138 -0.10(-0.40%)
Mar 17, 2021 24.36 24.48 24.29 24.48 12,328 +0.04(+0.17%)
Mar 16, 2021 24.41 24.45 24.41 24.44 1,500 -0.11(-0.45%)
Mar 15, 2021 24.43 24.55 24.36 24.55 29,253 +0.17(+0.70%)
Mar 12, 2021 24.25 24.38 24.25 24.38 11,487 +0.34(+1.42%)
Mar 11, 2021 24.07 24.20 24.01 24.04 13,356 -0.01(-0.04%)
Mar 10, 2021 23.98 24.14 23.95 24.05 22,950 +0.29(+1.21%)
Mar 09, 2021 23.88 23.95 23.76 23.76 1,409 -0.08(-0.33%)
Mar 08, 2021 23.62 23.95 23.58 23.84 13,763 +0.37(+1.57%)
Mar 05, 2021 23.17 23.47 23.17 23.47 20,743 +0.47(+2.03%)
Mar 04, 2021 23.17 23.17 22.86 23.00 23,095 -0.17(-0.75%)
Mar 03, 2021 23.13 23.26 23.13 23.18 8,988 +0.05(+0.21%)
Mar 02, 2021 23.09 23.24 23.09 23.13 3,738 +0.04(+0.18%)
Mar 01, 2021 23.13 23.20 23.03 23.09 21,301 +0.29(+1.26%)
Feb 26, 2021 23.16 23.16 22.79 22.80 6,022 -0.33(-1.44%)
Feb 25, 2021 23.54 23.54 23.07 23.13 28,505 -0.36(-1.53%)
Feb 24, 2021 23.21 23.53 23.21 23.49 24,495 +0.33(+1.43%)
Feb 23, 2021 23.14 23.20 23.12 23.16 2,098 -0.03(-0.15%)
Feb 22, 2021 23.05 23.25 23.04 23.19 45,049 +0.07(+0.31%)
Feb 19, 2021 23.20 23.23 23.12 23.12 83,644 -0.05(-0.20%)
Feb 18, 2021 23.16 23.23 23.14 23.17 64,689 -0.04(-0.18%)
Feb 17, 2021 23.08 23.22 23.08 23.21 54,478 +0.20(+0.88%)
Feb 16, 2021 23.06 23.07 23.00 23.01 20,149 -0.01(-0.06%)
Feb 12, 2021 23.00 23.05 22.95 23.02 61,339 +0.07(+0.30%)
Feb 11, 2021 23.09 23.09 22.86 22.95 25,572 -0.08(-0.36%)
Feb 10, 2021 23.06 23.08 22.97 23.04 52,120 -0.01(-0.03%)
Feb 09, 2021 22.96 23.07 22.96 23.04 47,620 +0.09(+0.39%)
Feb 08, 2021 22.91 22.96 22.88 22.95 12,515 +0.10(+0.44%)
Feb 05, 2021 22.88 22.91 22.84 22.86 26,320 +0.03(+0.11%)
Feb 04, 2021 22.63 23.36 22.63 22.83 59,718 +0.21(+0.91%)
Feb 03, 2021 22.43 22.63 22.43 22.62 28,092 +0.17(+0.74%)
Feb 02, 2021 22.44 22.55 22.43 22.46 51,557 +0.20(+0.90%)
Feb 01, 2021 22.18 22.34 22.10 22.26 21,586 +0.12(+0.56%)
Jan 29, 2021 22.31 22.47 22.07 22.13 62,008 -0.37(-1.62%)
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.