Skip to main content

Trueshares Low Volatility Equity Income ETF (NY: DIVZ )

29.77 +0.16 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.46 29.84 29.46 29.77 55,193 +0.16(+0.55%)
Mar 27, 2024 29.40 29.61 29.40 29.61 8,064 +0.17(+0.56%)
Mar 26, 2024 29.49 29.51 29.44 29.44 12,917 -0.04(-0.13%)
Mar 25, 2024 29.49 29.50 29.47 29.48 4,195 -0.00(-0.00%)
Mar 22, 2024 29.53 29.56 29.48 29.48 2,671 -0.13(-0.44%)
Mar 21, 2024 29.70 29.73 29.61 29.61 875 +0.31(+1.06%)
Mar 20, 2024 29.18 29.30 29.18 29.30 2,564 +0.17(+0.59%)
Mar 19, 2024 28.98 29.13 28.98 29.13 2,324 +0.19(+0.65%)
Mar 18, 2024 28.90 29.01 28.90 28.94 2,431 +0.15(+0.51%)
Mar 15, 2024 28.76 28.80 28.76 28.80 3,799 -0.07(-0.26%)
Mar 14, 2024 29.01 29.01 28.77 28.87 4,096 -0.13(-0.47%)
Mar 13, 2024 28.97 29.11 28.97 29.01 4,693 +0.03(+0.11%)
Mar 12, 2024 28.90 29.02 28.84 28.97 6,834 +0.22(+0.76%)
Mar 11, 2024 28.51 28.75 28.51 28.75 2,068 +0.12(+0.41%)
Mar 08, 2024 28.77 28.77 28.64 28.64 1,120 -0.12(-0.43%)
Mar 07, 2024 28.67 28.77 28.67 28.76 1,335 +0.33(+1.18%)
Mar 06, 2024 28.56 28.57 28.42 28.42 1,207 +0.23(+0.83%)
Mar 05, 2024 28.39 28.39 28.19 28.19 2,718 -0.19(-0.66%)
Mar 04, 2024 28.30 28.41 28.29 28.38 2,177 +0.05(+0.18%)
Mar 01, 2024 28.25 28.34 28.21 28.32 2,469 +0.23(+0.82%)
Feb 29, 2024 28.06 28.09 28.01 28.09 11,154 +0.18(+0.66%)
Feb 28, 2024 27.88 27.91 27.84 27.91 6,527 -0.11(-0.38%)
Feb 27, 2024 27.97 28.02 27.96 28.02 25,500 +0.01(+0.04%)
Feb 26, 2024 28.16 28.16 27.98 28.01 2,542 -0.20(-0.71%)
Feb 23, 2024 28.21 28.22 28.19 28.21 4,200 +0.04(+0.14%)
Feb 22, 2024 27.99 28.17 27.98 28.17 14,176 +0.19(+0.68%)
Feb 21, 2024 27.79 27.98 27.79 27.98 7,042 +0.17(+0.60%)
Feb 20, 2024 27.90 27.90 27.80 27.81 2,579 -0.06(-0.21%)
Feb 16, 2024 27.84 27.87 27.84 27.87 762 -0.06(-0.21%)
Feb 15, 2024 27.80 27.92 27.80 27.92 2,257 +0.38(+1.37%)
Feb 14, 2024 27.58 27.58 27.47 27.55 2,486 +0.13(+0.46%)
Feb 13, 2024 27.31 27.65 27.27 27.42 11,701 -0.34(-1.23%)
Feb 12, 2024 27.65 27.76 27.64 27.76 3,174 +0.14(+0.51%)
Feb 09, 2024 27.57 27.62 27.57 27.62 1,190 -0.08(-0.29%)
Feb 08, 2024 27.59 27.72 27.59 27.70 13,186 +0.04(+0.14%)
Feb 07, 2024 27.78 27.78 27.55 27.66 21,181 +0.04(+0.16%)
Feb 06, 2024 27.58 27.62 27.58 27.62 831 +0.06(+0.20%)
Feb 05, 2024 27.62 27.62 27.52 27.56 1,656 -0.26(-0.93%)
Feb 02, 2024 27.84 27.95 27.70 27.82 12,087 -0.10(-0.35%)
Feb 01, 2024 27.75 27.92 27.73 27.92 12,859 +0.14(+0.50%)
Jan 31, 2024 27.93 28.06 27.78 27.78 7,808 -0.22(-0.80%)
Jan 30, 2024 27.84 28.01 27.84 28.00 9,527 +0.12(+0.42%)
Jan 29, 2024 27.78 27.89 27.78 27.89 1,824 +0.08(+0.30%)
Jan 26, 2024 27.77 27.81 27.74 27.81 6,209 +0.03(+0.10%)
Jan 25, 2024 27.63 27.78 27.59 27.78 3,535 +0.22(+0.81%)
Jan 24, 2024 27.64 27.64 27.56 27.56 489 -0.11(-0.40%)
Jan 23, 2024 27.60 27.67 27.58 27.67 4,252 +0.13(+0.47%)
Jan 22, 2024 27.43 27.55 27.43 27.54 4,236 +0.10(+0.37%)
Jan 19, 2024 27.34 27.43 27.32 27.43 2,099 +0.12(+0.45%)
Jan 18, 2024 27.18 27.31 27.12 27.31 3,035 +0.00(+0.01%)
Jan 17, 2024 27.47 27.48 27.23 27.31 10,371 -0.21(-0.76%)
Jan 16, 2024 27.61 27.62 27.49 27.52 4,305 -0.26(-0.94%)
Jan 12, 2024 27.88 27.93 27.73 27.78 4,390 +0.05(+0.18%)
Jan 11, 2024 27.81 27.81 27.70 27.73 3,290 -0.16(-0.57%)
Jan 10, 2024 27.93 27.93 27.86 27.89 3,321 -0.14(-0.49%)
Jan 09, 2024 28.13 28.13 27.94 28.03 19,067 -0.14(-0.51%)
Jan 08, 2024 27.92 28.17 27.90 28.17 11,448 +0.12(+0.43%)
Jan 05, 2024 28.10 28.11 27.97 28.05 6,747 +0.12(+0.44%)
Jan 04, 2024 28.11 28.11 27.93 27.93 42,100 -0.12(-0.44%)
Jan 03, 2024 27.90 28.14 27.90 28.05 5,509 +0.04(+0.16%)
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.